Highlands Bankshares, Inc. (HBSI)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:52PM EDT
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 05 June 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 04 June 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 100 |
| 03 June 2024 | 34.35 | 36.99 | 33.50 | 36.99 | 36.99 | 900 |
| 31 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 100 |
| 30 May 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 800 |
| 29 May 2024 | 34.35 | 36.99 | 34.35 | 36.99 | 36.99 | 200 |
| 28 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 24 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 23 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 22 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 21 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 20 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 17 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 16 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 15 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 14 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 13 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 10 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 09 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 08 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 07 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 06 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 03 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 100 |
| 02 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 01 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 100 |
| 30 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 29 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 26 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 25 Apr 2024 | 35.25 | 35.25 | 35.00 | 35.00 | 35.00 | 900 |
| 25 Apr 2024 | 0.42 Dividend | |||||
| 24 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.08 | - |
| 23 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.08 | 3,300 |
| 22 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.83 | - |
| 19 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.83 | 3,000 |
| 18 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.64 | 300 |
| 17 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.08 | - |
| 16 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.08 | - |
| 15 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.08 | 100 |
| 12 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.57 | - |
| 11 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.57 | 100 |
| 10 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.57 | 1,200 |
| 09 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.57 | - |
| 08 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.57 | - |
| 05 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.57 | - |
| 04 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.57 | 7,100 |
| 03 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.08 | - |
| 02 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.08 | - |
| 01 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.08 | - |
| 28 Mar 2024 | 35.25 | 35.50 | 35.25 | 35.50 | 35.08 | 200 |
| 27 Mar 2024 | 35.70 | 35.70 | 35.00 | 35.00 | 34.59 | 400 |
| 26 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.57 | - |
| 25 Mar 2024 | 35.85 | 36.00 | 35.70 | 36.00 | 35.57 | 1,700 |
| 22 Mar 2024 | 35.50 | 36.00 | 35.50 | 36.00 | 35.57 | 500 |
| 21 Mar 2024 | 35.80 | 35.80 | 35.00 | 35.00 | 34.59 | 2,200 |
| 20 Mar 2024 | 36.10 | 36.10 | 36.00 | 36.00 | 35.57 | 200 |
| 19 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.57 | - |
| 18 Mar 2024 | 36.25 | 36.25 | 36.00 | 36.00 | 35.57 | 200 |
| 15 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.06 | - |
| 14 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.06 | - |
| 13 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.06 | - |
| 12 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.06 | - |
| 11 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.06 | - |
| 08 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.06 | - |
| 07 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.06 | - |
| 06 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.06 | - |
| 05 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.06 | - |
| 04 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.06 | 100 |
| 01 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.03 | - |
| 29 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.03 | - |
| 28 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.03 | - |
| 27 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.03 | - |
| 26 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.03 | - |
| 23 Feb 2024 | 37.50 | 38.49 | 37.50 | 38.49 | 38.03 | 1,300 |
| 23 Feb 2024 | 0.42 Dividend | |||||
| 22 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 21 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 20 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 16 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 15 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 14 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 13 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 12 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 09 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 08 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 07 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 06 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 05 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 02 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 01 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 31 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 30 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 29 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 26 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | - |
| 25 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.63 | 1,200 |
| 24 Jan 2024 | 39.00 | 39.50 | 38.50 | 38.50 | 37.63 | 800 |
| 23 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.61 | - |
| 22 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.61 | - |
| 19 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.61 | - |
| 18 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.61 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.