Other OTC - Delayed Quote USD

Highlands Bankshares, Inc. (HBSI)

35.00 0.00 (0.00%)
At close: April 25 at 11:04 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 35.00 35.00 35.00 35.00 35.00 -
Apr 25, 2024 0.42 Dividend
Apr 25, 2024 35.25 35.25 35.00 35.00 35.00 900
Apr 24, 2024 35.50 35.50 35.50 35.50 35.08 -
Apr 23, 2024 35.50 35.50 35.50 35.50 35.08 3,300
Apr 22, 2024 35.25 35.25 35.25 35.25 34.83 -
Apr 19, 2024 35.25 35.25 35.25 35.25 34.83 3,000
Apr 18, 2024 35.05 35.05 35.05 35.05 34.64 300
Apr 17, 2024 35.50 35.50 35.50 35.50 35.08 -
Apr 16, 2024 35.50 35.50 35.50 35.50 35.08 -
Apr 15, 2024 35.50 35.50 35.50 35.50 35.08 100
Apr 12, 2024 36.00 36.00 36.00 36.00 35.57 -
Apr 11, 2024 36.00 36.00 36.00 36.00 35.57 100
Apr 10, 2024 36.00 36.00 36.00 36.00 35.57 1,200
Apr 9, 2024 36.00 36.00 36.00 36.00 35.57 -
Apr 8, 2024 36.00 36.00 36.00 36.00 35.57 -
Apr 5, 2024 36.00 36.00 36.00 36.00 35.57 -
Apr 4, 2024 36.00 36.00 36.00 36.00 35.57 7,100
Apr 3, 2024 35.50 35.50 35.50 35.50 35.08 -
Apr 2, 2024 35.50 35.50 35.50 35.50 35.08 -
Apr 1, 2024 35.50 35.50 35.50 35.50 35.08 -
Mar 28, 2024 35.25 35.50 35.25 35.50 35.08 200
Mar 27, 2024 35.70 35.70 35.00 35.00 34.59 400
Mar 26, 2024 36.00 36.00 36.00 36.00 35.57 -
Mar 25, 2024 35.85 36.00 35.70 36.00 35.57 1,700
Mar 22, 2024 35.50 36.00 35.50 36.00 35.57 500
Mar 21, 2024 35.80 35.80 35.00 35.00 34.59 2,200
Mar 20, 2024 36.10 36.10 36.00 36.00 35.57 200
Mar 19, 2024 36.00 36.00 36.00 36.00 35.57 -
Mar 18, 2024 36.25 36.25 36.00 36.00 35.57 200
Mar 15, 2024 37.50 37.50 37.50 37.50 37.06 -
Mar 14, 2024 37.50 37.50 37.50 37.50 37.06 -
Mar 13, 2024 37.50 37.50 37.50 37.50 37.06 -
Mar 12, 2024 37.50 37.50 37.50 37.50 37.06 -
Mar 11, 2024 37.50 37.50 37.50 37.50 37.06 -
Mar 8, 2024 37.50 37.50 37.50 37.50 37.06 -
Mar 7, 2024 37.50 37.50 37.50 37.50 37.06 -
Mar 6, 2024 37.50 37.50 37.50 37.50 37.06 -
Mar 5, 2024 37.50 37.50 37.50 37.50 37.06 -
Mar 4, 2024 37.50 37.50 37.50 37.50 37.06 100
Mar 1, 2024 38.49 38.49 38.49 38.49 38.03 -
Feb 29, 2024 38.49 38.49 38.49 38.49 38.03 -
Feb 28, 2024 38.49 38.49 38.49 38.49 38.03 -
Feb 27, 2024 38.49 38.49 38.49 38.49 38.03 -
Feb 26, 2024 38.49 38.49 38.49 38.49 38.03 -
Feb 23, 2024 0.42 Dividend
Feb 23, 2024 37.50 38.49 37.50 38.49 38.03 1,300
Feb 22, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 21, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 20, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 16, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 15, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 14, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 13, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 12, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 9, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 8, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 7, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 6, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 5, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 2, 2024 38.50 38.50 38.50 38.50 37.63 -
Feb 1, 2024 38.50 38.50 38.50 38.50 37.63 -
Jan 31, 2024 38.50 38.50 38.50 38.50 37.63 -
Jan 30, 2024 38.50 38.50 38.50 38.50 37.63 -
Jan 29, 2024 38.50 38.50 38.50 38.50 37.63 -
Jan 26, 2024 38.50 38.50 38.50 38.50 37.63 -
Jan 25, 2024 38.50 38.50 38.50 38.50 37.63 1,200
Jan 24, 2024 39.00 39.50 38.50 38.50 37.63 800
Jan 23, 2024 39.50 39.50 39.50 39.50 38.61 -
Jan 22, 2024 39.50 39.50 39.50 39.50 38.61 -
Jan 19, 2024 39.50 39.50 39.50 39.50 38.61 -
Jan 18, 2024 39.50 39.50 39.50 39.50 38.61 100
Jan 17, 2024 39.50 39.50 39.50 39.50 38.61 -
Jan 16, 2024 39.50 39.50 39.50 39.50 38.61 -
Jan 12, 2024 39.50 39.50 39.50 39.50 38.61 -
Jan 11, 2024 39.50 39.50 39.50 39.50 38.61 100
Jan 10, 2024 38.50 38.50 38.50 38.50 37.63 -
Jan 9, 2024 38.50 38.50 38.50 38.50 37.63 200
Jan 8, 2024 40.00 40.00 40.00 40.00 39.10 -
Jan 5, 2024 40.00 40.00 40.00 40.00 39.10 300
Jan 4, 2024 38.50 38.50 38.50 38.50 37.63 300
Jan 3, 2024 38.50 38.50 38.50 38.50 37.63 -
Jan 2, 2024 38.50 38.50 38.50 38.50 37.63 -
Dec 29, 2023 38.50 38.50 38.50 38.50 37.63 -
Dec 28, 2023 38.50 38.50 38.50 38.50 37.63 -
Dec 27, 2023 38.50 38.50 38.50 38.50 37.63 -
Dec 26, 2023 38.50 38.50 38.50 38.50 37.63 -
Dec 22, 2023 38.50 38.50 38.50 38.50 37.63 -
Dec 21, 2023 38.50 38.50 38.50 38.50 37.63 -
Dec 20, 2023 38.50 38.50 38.50 38.50 37.63 100
Dec 19, 2023 38.51 38.51 38.51 38.51 37.64 -
Dec 18, 2023 38.51 38.51 38.51 38.51 37.64 -
Dec 15, 2023 38.51 38.51 38.51 38.51 37.64 100
Dec 14, 2023 40.00 40.00 38.50 38.50 37.63 1,700
Dec 13, 2023 39.00 39.00 39.00 39.00 38.12 1,000
Dec 12, 2023 39.00 39.00 39.00 39.00 38.12 500
Dec 11, 2023 39.00 39.00 39.00 39.00 38.12 -
Dec 8, 2023 38.00 39.00 38.00 39.00 38.12 1,100
Dec 7, 2023 40.00 40.00 40.00 40.00 39.10 -
Dec 6, 2023 40.00 40.00 40.00 40.00 39.10 300
Dec 5, 2023 40.00 40.00 40.00 40.00 39.10 -
Dec 4, 2023 40.00 40.00 40.00 40.00 39.10 -
Dec 1, 2023 40.00 40.00 40.00 40.00 39.10 -
Nov 30, 2023 40.00 40.00 40.00 40.00 39.10 -
Nov 29, 2023 40.00 40.00 40.00 40.00 39.10 -
Nov 28, 2023 40.00 40.00 40.00 40.00 39.10 -
Nov 27, 2023 40.00 40.00 40.00 40.00 39.10 200
Nov 24, 2023 39.96 39.96 39.96 39.96 39.06 -
Nov 22, 2023 39.96 39.96 39.96 39.96 39.06 200
Nov 21, 2023 38.00 38.00 38.00 38.00 37.14 100
Nov 20, 2023 40.00 40.00 40.00 40.00 39.10 -
Nov 17, 2023 40.00 40.00 40.00 40.00 39.10 100
Nov 16, 2023 37.40 40.00 37.40 40.00 39.10 1,700
Nov 15, 2023 37.50 37.50 37.50 37.50 36.65 100
Nov 14, 2023 37.25 37.25 37.25 37.25 36.41 -
Nov 13, 2023 37.26 37.26 37.25 37.25 36.41 300
Nov 10, 2023 37.27 37.27 37.27 37.27 36.43 100
Nov 9, 2023 38.50 38.50 38.50 38.50 37.63 -
Nov 8, 2023 38.53 38.53 38.50 38.50 37.63 400
Nov 7, 2023 38.50 38.50 38.50 38.50 37.63 -
Nov 6, 2023 38.50 38.50 38.50 38.50 37.63 -
Nov 3, 2023 38.50 38.50 38.50 38.50 37.63 -
Nov 2, 2023 38.50 38.50 38.50 38.50 37.63 100
Nov 1, 2023 38.00 38.00 38.00 38.00 37.14 200
Oct 31, 2023 43.50 43.50 43.50 43.50 42.52 -
Oct 30, 2023 43.50 43.50 43.50 43.50 42.52 -
Oct 27, 2023 43.50 43.50 43.50 43.50 42.52 -
Oct 26, 2023 0.42 Dividend
Oct 26, 2023 43.50 43.50 43.50 43.50 42.52 -
Oct 25, 2023 43.50 43.50 43.50 43.50 42.11 -
Oct 24, 2023 43.50 43.50 43.50 43.50 42.11 -
Oct 23, 2023 43.50 43.50 43.50 43.50 42.11 -
Oct 20, 2023 43.50 43.50 43.50 43.50 42.11 -
Oct 19, 2023 43.50 43.50 43.50 43.50 42.11 -
Oct 18, 2023 43.50 43.50 43.50 43.50 42.11 -
Oct 17, 2023 43.50 43.50 43.50 43.50 42.11 -
Oct 16, 2023 40.25 43.50 40.25 43.50 42.11 200
Oct 13, 2023 41.30 42.00 40.30 41.35 40.02 4,900
Oct 12, 2023 41.30 41.30 41.30 41.30 39.98 -
Oct 11, 2023 41.30 41.30 41.30 41.30 39.98 -
Oct 10, 2023 41.30 41.30 41.30 41.30 39.98 -
Oct 9, 2023 41.30 41.30 41.30 41.30 39.98 -
Oct 6, 2023 41.30 41.30 41.30 41.30 39.98 -
Oct 5, 2023 41.30 41.30 41.30 41.30 39.98 -
Oct 4, 2023 41.30 41.30 41.30 41.30 39.98 -
Oct 3, 2023 41.30 41.30 41.30 41.30 39.98 -
Oct 2, 2023 41.30 41.30 41.30 41.30 39.98 -
Sep 29, 2023 41.30 41.30 41.30 41.30 39.98 -
Sep 28, 2023 41.30 41.30 41.30 41.30 39.98 -
Sep 27, 2023 41.30 41.30 41.30 41.30 39.98 -
Sep 26, 2023 41.30 41.30 41.30 41.30 39.98 -
Sep 25, 2023 41.30 41.30 41.30 41.30 39.98 1,500
Sep 22, 2023 41.50 41.50 41.50 41.50 40.17 -
Sep 21, 2023 41.50 41.50 41.50 41.50 40.17 -
Sep 20, 2023 41.50 41.50 41.50 41.50 40.17 -
Sep 19, 2023 41.50 41.50 41.50 41.50 40.17 900
Sep 18, 2023 41.64 41.64 41.64 41.64 40.31 1,700
Sep 15, 2023 41.30 41.30 41.30 41.30 39.98 -
Sep 14, 2023 41.31 41.31 41.30 41.30 39.98 1,000
Sep 13, 2023 41.30 41.30 41.30 41.30 39.98 200
Sep 12, 2023 41.50 41.50 41.50 41.50 40.17 -
Sep 11, 2023 41.50 41.50 41.50 41.50 40.17 900
Sep 8, 2023 41.77 41.77 41.77 41.77 40.43 -
Sep 7, 2023 41.77 41.77 41.77 41.77 40.43 -
Sep 6, 2023 41.77 41.77 41.77 41.77 40.43 700
Sep 5, 2023 42.00 42.00 42.00 42.00 40.65 1,000
Sep 1, 2023 41.40 41.45 41.40 41.45 40.12 900
Aug 31, 2023 41.50 41.50 41.50 41.50 40.17 -
Aug 30, 2023 41.50 41.50 41.50 41.50 40.17 -
Aug 29, 2023 41.50 41.50 41.50 41.50 40.17 -
Aug 28, 2023 41.50 41.50 41.50 41.50 40.17 200
Aug 25, 2023 42.00 42.00 42.00 42.00 40.65 -
Aug 24, 2023 42.00 42.00 42.00 42.00 40.65 -
Aug 23, 2023 42.00 42.00 42.00 42.00 40.65 -
Aug 22, 2023 42.00 42.00 42.00 42.00 40.65 -
Aug 21, 2023 42.00 42.00 42.00 42.00 40.65 -
Aug 18, 2023 42.00 42.00 42.00 42.00 40.65 -
Aug 17, 2023 42.00 42.00 42.00 42.00 40.65 -
Aug 16, 2023 41.50 42.00 41.50 42.00 40.65 300
Aug 15, 2023 42.00 42.00 42.00 42.00 40.65 -
Aug 14, 2023 42.00 42.00 42.00 42.00 40.65 -
Aug 11, 2023 42.00 42.00 42.00 42.00 40.65 100
Aug 10, 2023 43.48 43.48 43.48 43.48 42.09 -
Aug 9, 2023 43.48 43.48 43.48 43.48 42.09 -
Aug 8, 2023 43.48 43.48 43.48 43.48 42.09 100
Aug 7, 2023 42.00 42.00 42.00 42.00 40.65 -
Aug 4, 2023 42.00 42.00 42.00 42.00 40.65 -
Aug 3, 2023 42.00 42.00 42.00 42.00 40.65 200
Aug 2, 2023 42.00 42.00 42.00 42.00 40.65 100
Aug 1, 2023 42.00 42.00 42.00 42.00 40.65 -
Jul 31, 2023 42.00 42.00 42.00 42.00 40.65 -
Jul 28, 2023 42.00 42.00 42.00 42.00 40.65 100
Jul 27, 2023 0.45 Dividend
Jul 27, 2023 42.00 42.00 42.00 42.00 40.65 4,400
Jul 26, 2023 42.00 42.00 42.00 42.00 40.22 1,400
Jul 25, 2023 42.00 42.00 42.00 42.00 40.22 4,100
Jul 24, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 21, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 20, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 19, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 18, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 17, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 14, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 13, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 12, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 11, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 10, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 7, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 6, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 5, 2023 42.75 42.75 42.75 42.75 40.94 -
Jul 3, 2023 42.75 42.75 42.75 42.75 40.94 -
Jun 30, 2023 42.75 42.75 42.75 42.75 40.94 100
Jun 29, 2023 42.00 42.00 42.00 42.00 40.22 -
Jun 28, 2023 42.00 42.00 42.00 42.00 40.22 -
Jun 27, 2023 42.00 42.00 42.00 42.00 40.22 -
Jun 26, 2023 42.00 42.00 42.00 42.00 40.22 -
Jun 23, 2023 42.00 42.00 42.00 42.00 40.22 -
Jun 22, 2023 42.00 42.00 42.00 42.00 40.22 -
Jun 21, 2023 42.00 42.00 42.00 42.00 40.22 -
Jun 20, 2023 42.00 42.00 42.00 42.00 40.22 -
Jun 16, 2023 42.00 42.00 42.00 42.00 40.22 -
Jun 15, 2023 42.00 42.00 42.00 42.00 40.22 -
Jun 14, 2023 42.00 42.00 42.00 42.00 40.22 100
Jun 13, 2023 40.00 40.00 40.00 40.00 38.30 -
Jun 12, 2023 40.00 40.00 40.00 40.00 38.30 1,500
Jun 9, 2023 40.00 40.00 40.00 40.00 38.30 1,000
Jun 8, 2023 40.01 40.01 40.01 40.01 38.31 100
Jun 7, 2023 42.50 42.50 42.50 42.50 40.70 -
Jun 6, 2023 42.50 42.50 42.50 42.50 40.70 -
Jun 5, 2023 42.50 42.50 42.50 42.50 40.70 -
Jun 2, 2023 42.25 42.50 42.25 42.50 40.70 300
Jun 1, 2023 41.00 41.00 41.00 41.00 39.26 600
May 31, 2023 41.00 41.00 41.00 41.00 39.26 100
May 30, 2023 39.60 39.60 39.60 39.60 37.92 100
May 26, 2023 39.60 39.60 39.60 39.60 37.92 2,300
May 25, 2023 39.75 39.75 39.75 39.75 38.06 300
May 24, 2023 42.00 42.00 42.00 42.00 40.22 -
May 23, 2023 42.00 42.00 42.00 42.00 40.22 -
May 22, 2023 42.00 42.00 42.00 42.00 40.22 -
May 19, 2023 42.00 42.00 42.00 42.00 40.22 -
May 18, 2023 42.00 42.00 42.00 42.00 40.22 -
May 17, 2023 42.00 42.00 42.00 42.00 40.22 -
May 16, 2023 42.00 42.00 42.00 42.00 40.22 -
May 15, 2023 42.00 42.00 42.00 42.00 40.22 -
May 12, 2023 42.00 42.00 42.00 42.00 40.22 -
May 11, 2023 42.00 42.00 42.00 42.00 40.22 -
May 10, 2023 39.61 42.00 39.61 42.00 40.22 300
May 9, 2023 42.00 42.00 42.00 42.00 40.22 -
May 8, 2023 42.00 42.00 42.00 42.00 40.22 -
May 5, 2023 42.00 42.00 42.00 42.00 40.22 100
May 4, 2023 41.37 41.37 41.37 41.37 39.62 -
May 3, 2023 41.37 41.37 41.37 41.37 39.62 -
May 2, 2023 41.37 41.37 41.37 41.37 39.62 -
May 1, 2023 41.37 41.37 41.37 41.37 39.62 -
Apr 28, 2023 41.37 41.37 41.37 41.37 39.62 -
Apr 27, 2023 41.37 41.37 41.37 41.37 39.62 -

Related Tickers

FDVA Freedom Financial Holdings, Inc.
9.85
-0.71%
 
FSDK The First Citizens National Bank of Upper Sandusky
65.40
0.00%
 
FIEB First IC Corporation
7.25
0.00%
 
FBPA The Farmers Bank of Appomattox
22.27
0.00%
 
FSGB 1st Federal Savings Bank of SC, Inc.
11.05
0.00%
 
FMOO F&M Bancorp
62.00
0.00%
 
GSBX Golden State Bancorp
20.80
-0.95%
 
FCCT First Community Corporation
8.89
0.00%
 
GTPS Great American Bancorp, Inc.
39.00
0.00%
 
GVYB Golden Valley Bancshares, Inc.
16.75
0.00%