HLND - Highlands Bankshares, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20198.068.068.008.068.0695,512
Dec 09, 20198.108.108.108.108.103,500
Dec 06, 20198.008.118.008.058.0515,400
Dec 05, 20197.977.977.957.957.956,100
Dec 04, 20197.918.007.918.008.0037,200
Dec 03, 20198.028.027.907.917.9134,200
Dec 02, 20198.138.138.048.048.0419,000
Nov 29, 20198.208.208.178.178.171,400
Nov 27, 20198.208.208.208.208.20-
Nov 26, 20198.208.228.208.208.2011,100
Nov 25, 20198.208.308.018.308.306,100
Nov 22, 20198.258.258.258.258.252,100
Nov 21, 20198.318.318.308.308.301,700
Nov 20, 20198.348.348.348.348.34-
Nov 19, 20198.348.348.348.348.341,100
Nov 18, 20198.348.348.288.308.3036,500
Nov 15, 20198.388.388.388.388.38100
Nov 14, 20198.378.378.328.328.322,400
Nov 13, 20198.378.388.378.378.3712,600
Nov 12, 20198.428.428.398.398.3917,300
Nov 11, 20198.458.458.428.458.4517,800
Nov 08, 20198.508.508.498.498.4928,500
Nov 07, 20198.508.528.498.498.49107,100
Nov 06, 20198.558.558.508.508.5052,700
Nov 05, 20198.508.648.508.508.5067,900
Nov 04, 20198.478.508.458.508.503,200
Nov 01, 20198.408.448.408.408.4031,100
Oct 31, 20198.408.408.368.408.402,800
Oct 30, 20198.498.498.478.498.4911,200
Oct 29, 20198.438.538.438.508.5024,000
Oct 28, 20198.488.698.488.488.481,900
Oct 25, 20198.368.398.368.388.3812,300
Oct 24, 20198.488.488.388.388.386,600
Oct 23, 20198.508.688.488.488.483,400
Oct 22, 20198.508.508.508.508.5066,500
Oct 21, 20198.468.698.468.528.52177,400
Oct 18, 20198.478.478.468.468.4630,500
Oct 17, 20198.418.478.408.478.4711,500
Oct 16, 20198.418.478.418.478.4712,500
Oct 15, 20198.428.458.418.418.419,500
Oct 14, 20198.408.408.388.388.3810,800
Oct 11, 20198.498.498.408.438.4324,300
Oct 10, 20198.408.438.378.408.4016,300
Oct 09, 20198.408.408.378.378.3729,700
Oct 08, 20198.458.458.408.408.407,700
Oct 07, 20198.438.478.378.468.4637,000
Oct 04, 20198.408.448.398.448.4416,500
Oct 03, 20198.448.478.408.408.4016,200
Oct 02, 20198.418.508.408.478.4735,000
Oct 01, 20198.448.478.448.448.4421,400
Sep 30, 20198.498.498.388.458.45316,800
Sep 27, 20198.468.508.428.508.5075,800
Sep 26, 20198.478.478.478.478.478,900
Sep 25, 20198.418.458.418.458.4589,400
Sep 24, 20198.468.468.378.448.4418,800
Sep 23, 20198.458.498.458.478.4767,700
Sep 20, 20198.388.498.388.438.4375,900
Sep 19, 20198.498.508.488.488.4875,700
Sep 18, 20198.498.498.478.498.4942,800
Sep 17, 20198.498.508.498.498.4962,100
Sep 16, 20198.508.508.458.508.5098,400
Sep 13, 20198.508.508.498.508.50286,700
Sep 12, 20198.658.808.488.498.49402,900
Sep 11, 20197.357.357.357.357.356,900
Sep 10, 20197.357.357.357.357.3520,400
Sep 09, 20197.447.447.447.447.44300
Sep 06, 20197.357.357.357.357.35-
Sep 05, 20197.317.357.317.357.352,100
Sep 04, 20197.367.367.367.367.36-
Sep 03, 20197.367.367.367.367.36-
Aug 30, 20197.427.427.317.367.3614,000
Aug 29, 20197.457.457.457.457.45-
Aug 28, 20197.497.497.457.457.45400
Aug 27, 20197.497.497.497.497.49100
Aug 26, 20197.457.457.457.457.45-
Aug 23, 20197.507.507.457.457.454,300
Aug 22, 20197.497.497.497.497.492,000
Aug 21, 20197.457.457.457.457.45-
Aug 20, 20197.457.497.457.457.454,500
Aug 19, 20197.357.407.357.407.403,900
Aug 16, 20197.307.307.307.307.30-
Aug 15, 20197.357.357.307.307.30500
Aug 14, 20197.357.357.307.357.3521,500
Aug 13, 20197.457.457.407.407.40111,100
Aug 12, 20197.457.457.407.407.4012,200
Aug 09, 20197.377.377.377.377.3710,000
Aug 08, 20197.377.377.377.377.378,400
Aug 07, 20197.407.407.357.367.369,600
Aug 06, 20197.417.417.407.407.4014,000
Aug 05, 20197.307.407.307.407.403,400
Aug 02, 20197.257.257.257.257.251,300
Aug 01, 20197.257.277.257.277.271,000
Jul 31, 20197.207.207.157.157.151,100
Jul 30, 20197.107.107.107.107.10900
Jul 29, 20197.107.107.107.107.101,900
Jul 26, 20197.107.107.107.107.10-
Jul 25, 20197.107.107.107.107.101,300
Jul 24, 20197.107.107.107.107.10-
Jul 23, 20197.107.107.107.107.10-
Jul 22, 20197.107.107.107.107.103,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...