Highlands Bankshares, Inc. (HBSI)
OTCMKTS
· Delayed Price · Currency is USD
35.00
0.00 (0.00%)
Jul 9, 2025, 4:00 PM EDT
Highlands Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,282 |
| Jul 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.55% | 1,033 |
| Jul 2, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jul 1, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 30, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 27, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 26, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 25, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 24, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 23, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 20, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 18, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | 5 |
| Jun 17, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 16, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 13, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 12, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 11, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - | - |
| Jun 10, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -2.35% | 2,250 |
| Jun 9, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | 33 |
| Jun 6, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | - |
| Jun 5, 2025 | 34.75 | 35.00 | 34.75 | 34.95 | 34.95 | 0.14% | 15,818 |
| Jun 4, 2025 | 34.10 | 34.90 | 34.10 | 34.90 | 34.90 | 2.50% | 13,120 |
| Jun 3, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | - |
| Jun 2, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | - |
| May 30, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | - |
| May 29, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | - |
| May 28, 2025 | 34.10 | 34.10 | 34.05 | 34.05 | 34.05 | -2.01% | 5,370 |
| May 27, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| May 23, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 1 |
| May 22, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 1 |
| May 21, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| May 20, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| May 19, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| May 16, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 1 |
| May 15, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 1 |
| May 14, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| May 13, 2025 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | 3.61% | 200 |
| May 12, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - | - |
| May 9, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - | - |
| May 8, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.09% | 1,000 |
| May 7, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - | 100 |
| May 6, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - | 1,038 |
| May 5, 2025 | 33.28 | 33.51 | 33.27 | 33.51 | 33.51 | -1.33% | 407 |
| May 2, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | 22 |
| May 1, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | - |
| Apr 30, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | - |
| Apr 29, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | - |