YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

OTC Markets OTCPK - Delayed Quote USD

Hills Bancorporation (HBIA)

71.00

0.00

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	71.00	71.00	71.00	71.00	71.00	-
Jan 30, 2025	71.00	71.00	71.00	71.00	71.00	-
Jan 29, 2025	71.00	71.00	71.00	71.00	71.00	-
Jan 28, 2025	71.00	71.00	71.00	71.00	71.00	400
Jan 27, 2025	70.50	70.50	70.50	70.50	70.50	100
Jan 24, 2025	71.00	71.00	71.00	71.00	71.00	-
Jan 23, 2025	71.19	71.19	71.00	71.00	71.00	1,500
Jan 22, 2025	70.85	70.85	70.85	70.85	70.85	-
Jan 21, 2025	70.85	70.85	70.85	70.85	70.85	-
Jan 17, 2025	70.85	70.85	70.85	70.85	70.85	-
Jan 16, 2025	70.47	70.85	70.47	70.85	70.85	400
Jan 15, 2025	70.51	70.51	70.51	70.51	70.51	-
Jan 14, 2025	70.51	70.51	70.51	70.51	70.51	-
Jan 13, 2025	70.51	70.51	70.51	70.51	70.51	-
Jan 10, 2025	70.51	70.51	70.51	70.51	70.51	-
Jan 8, 2025	70.51	70.51	70.51	70.51	70.51	-
Jan 7, 2025	70.26	70.51	70.26	70.51	70.51	700
Jan 6, 2025	70.25	70.25	70.25	70.25	70.25	-
Jan 3, 2025	70.25	70.25	70.25	70.25	70.25	-
Jan 2, 2025	70.25	70.25	70.25	70.25	70.25	1,200
Dec 31, 2024	71.00	71.00	71.00	71.00	71.00	-
Dec 30, 2024	71.00	71.00	71.00	71.00	71.00	-
Dec 27, 2024	71.00	71.00	71.00	71.00	71.00	-
Dec 26, 2024	71.00	71.00	71.00	71.00	71.00	-
Dec 24, 2024	71.00	71.00	71.00	71.00	71.00	-
Dec 23, 2024	71.00	71.00	71.00	71.00	71.00	-
Dec 20, 2024	70.25	71.00	70.25	71.00	71.00	2,500
Dec 19, 2024	70.25	70.25	70.25	70.25	70.25	-
Dec 18, 2024	70.50	70.50	70.25	70.25	70.25	900
Dec 17, 2024	70.50	70.50	70.50	70.50	70.50	-
Dec 16, 2024	70.50	70.50	70.50	70.50	70.50	400
Dec 13, 2024	71.50	71.50	71.50	71.50	71.50	-
Dec 12, 2024	71.50	71.50	71.50	71.50	71.50	-
Dec 11, 2024	71.50	71.50	71.50	71.50	71.50	-
Dec 10, 2024	71.50	71.50	71.50	71.50	71.50	-
Dec 9, 2024	71.50	71.50	71.50	71.50	71.50	-
Dec 6, 2024	71.50	71.50	71.50	71.50	71.50	1,800
Dec 5, 2024	70.05	70.05	70.05	70.05	70.05	-
Dec 4, 2024	70.05	70.05	70.05	70.05	70.05	-
Dec 3, 2024	70.05	70.05	70.05	70.05	70.05	-
Dec 2, 2024	70.05	70.05	70.05	70.05	70.05	-
Nov 29, 2024	70.05	70.05	70.05	70.05	70.05	-
Nov 27, 2024	70.05	70.05	70.05	70.05	70.05	-
Nov 26, 2024	70.05	70.05	70.05	70.05	70.05	-
Nov 25, 2024	70.12	70.12	70.05	70.05	70.05	1,800
Nov 22, 2024	71.75	71.75	71.75	71.75	71.75	-
Nov 21, 2024	70.75	71.75	70.75	71.75	71.75	4,200
Nov 20, 2024	70.80	70.80	70.80	70.80	70.80	1,000
Nov 19, 2024	70.00	70.86	69.95	70.86	70.86	1,100
Nov 18, 2024	69.95	70.00	69.95	70.00	70.00	1,300
Nov 15, 2024	70.00	70.00	70.00	70.00	70.00	1,000
Nov 14, 2024	69.90	70.00	68.73	70.00	70.00	2,500
Nov 13, 2024	68.33	69.90	68.33	69.90	69.90	3,000
Nov 12, 2024	69.90	69.90	69.90	69.90	69.90	300
Nov 11, 2024	68.33	68.33	68.33	68.33	68.33	-
Nov 8, 2024	68.33	68.33	68.33	68.33	68.33	-
Nov 7, 2024	68.33	68.33	68.33	68.33	68.33	-
Nov 6, 2024	69.90	69.90	68.33	68.33	68.33	300
Nov 5, 2024	69.90	69.90	69.90	69.90	69.90	-
Nov 4, 2024	69.90	69.90	69.90	69.90	69.90	-
Nov 1, 2024	69.90	69.90	69.90	69.90	69.90	2,100
Oct 31, 2024	68.34	68.34	68.34	68.34	68.34	-
Oct 30, 2024	68.34	68.34	68.34	68.34	68.34	1,200
Oct 29, 2024	68.33	69.15	68.33	69.15	69.15	1,200
Oct 28, 2024	70.00	70.00	70.00	70.00	70.00	-
Oct 25, 2024	70.00	70.00	70.00	70.00	70.00	-
Oct 24, 2024	70.00	70.00	70.00	70.00	70.00	-
Oct 23, 2024	70.00	70.00	70.00	70.00	70.00	-
Oct 22, 2024	70.00	70.00	70.00	70.00	70.00	-
Oct 21, 2024	70.00	70.00	70.00	70.00	70.00	-
Oct 18, 2024	70.00	70.00	70.00	70.00	70.00	-
Oct 17, 2024	70.00	70.00	70.00	70.00	70.00	-
Oct 16, 2024	70.00	70.00	70.00	70.00	70.00	-
Oct 15, 2024	70.00	70.00	70.00	70.00	70.00	-
Oct 14, 2024	69.99	70.00	69.99	70.00	70.00	1,800
Oct 11, 2024	68.27	68.27	68.27	68.27	68.27	-
Oct 10, 2024	68.27	68.27	68.27	68.27	68.27	200
Oct 9, 2024	68.25	68.25	68.25	68.25	68.25	-
Oct 8, 2024	68.25	68.25	68.25	68.25	68.25	-
Oct 7, 2024	68.25	68.25	68.25	68.25	68.25	-
Oct 4, 2024	68.25	68.25	68.25	68.25	68.25	200
Oct 3, 2024	68.25	68.25	68.25	68.25	68.25	-
Oct 2, 2024	68.25	68.25	68.25	68.25	68.25	600
Oct 1, 2024	68.25	68.25	68.25	68.25	68.25	-
Sep 30, 2024	68.25	68.25	68.25	68.25	68.25	-
Sep 27, 2024	68.25	68.25	68.25	68.25	68.25	600
Sep 26, 2024	68.25	68.25	68.25	68.25	68.25	300
Sep 25, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 24, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 23, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 20, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 19, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 18, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 17, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 16, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 13, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 12, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 11, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 10, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 9, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 6, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 5, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 4, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 3, 2024	70.00	70.00	70.00	70.00	70.00	-
Aug 30, 2024	70.00	70.00	70.00	70.00	70.00	-
Aug 29, 2024	70.00	70.00	70.00	70.00	70.00	-
Aug 28, 2024	70.00	70.00	70.00	70.00	70.00	-
Aug 27, 2024	70.00	70.00	70.00	70.00	70.00	-
Aug 26, 2024	70.00	70.00	70.00	70.00	70.00	-
Aug 23, 2024	70.00	70.00	70.00	70.00	70.00	-
Aug 22, 2024	70.00	70.00	70.00	70.00	70.00	-
Aug 21, 2024	70.00	70.00	70.00	70.00	70.00	2,300
Aug 20, 2024	68.26	68.26	68.26	68.26	68.26	300
Aug 19, 2024	67.99	68.28	67.99	68.00	68.00	1,600
Aug 16, 2024	66.75	66.75	66.75	66.75	66.75	-
Aug 15, 2024	66.75	66.75	66.75	66.75	66.75	-
Aug 14, 2024	66.75	66.75	66.75	66.75	66.75	100
Aug 13, 2024	66.80	66.80	66.80	66.80	66.80	-
Aug 12, 2024	67.00	67.00	66.75	66.80	66.80	5,900
Aug 9, 2024	66.50	66.50	66.50	66.50	66.50	-
Aug 8, 2024	66.50	66.50	66.50	66.50	66.50	400
Aug 7, 2024	68.00	68.00	68.00	68.00	68.00	-
Aug 6, 2024	68.00	68.00	68.00	68.00	68.00	-
Aug 5, 2024	68.00	68.00	68.00	68.00	68.00	-
Aug 2, 2024	68.00	68.00	68.00	68.00	68.00	-
Aug 1, 2024	68.00	68.00	68.00	68.00	68.00	-
Jul 31, 2024	68.00	68.00	68.00	68.00	68.00	-
Jul 30, 2024	68.00	68.00	68.00	68.00	68.00	-
Jul 29, 2024	68.00	68.00	68.00	68.00	68.00	-
Jul 26, 2024	68.00	68.00	68.00	68.00	68.00	-
Jul 25, 2024	68.00	68.00	68.00	68.00	68.00	1,400
Jul 24, 2024	66.25	66.25	66.25	66.25	66.25	100
Jul 23, 2024	65.26	66.20	65.26	66.20	66.20	1,000
Jul 22, 2024	65.05	65.05	65.05	65.05	65.05	-
Jul 19, 2024	65.05	65.05	65.05	65.05	65.05	-
Jul 18, 2024	65.05	66.00	65.05	65.05	65.05	1,000
Jul 17, 2024	65.05	65.05	65.05	65.05	65.05	300
Jul 16, 2024	65.05	65.05	65.05	65.05	65.05	-
Jul 15, 2024	65.05	65.05	65.05	65.05	65.05	-
Jul 12, 2024	65.05	65.05	65.05	65.05	65.05	800
Jul 11, 2024	65.10	65.10	65.10	65.10	65.10	-
Jul 10, 2024	65.10	65.10	65.10	65.10	65.10	-
Jul 9, 2024	66.00	66.00	65.10	65.10	65.10	600
Jul 8, 2024	65.00	68.50	65.00	68.50	68.50	9,100
Jul 5, 2024	65.00	65.00	65.00	65.00	65.00	200
Jul 3, 2024	65.91	65.91	65.91	65.91	65.91	-
Jul 2, 2024	65.98	66.00	64.02	65.91	65.91	3,100
Jul 1, 2024	66.00	66.00	66.00	66.00	66.00	200
Jun 28, 2024	65.26	65.26	65.26	65.26	65.26	-
Jun 27, 2024	65.26	65.26	65.26	65.26	65.26	-
Jun 26, 2024	65.26	65.26	65.26	65.26	65.26	-
Jun 25, 2024	65.26	65.26	65.26	65.26	65.26	-
Jun 24, 2024	65.26	65.26	65.26	65.26	65.26	-
Jun 21, 2024	65.26	65.26	65.26	65.26	65.26	-
Jun 20, 2024	65.26	65.26	65.26	65.26	65.26	-
Jun 18, 2024	65.26	65.26	65.26	65.26	65.26	-
Jun 17, 2024	65.26	65.26	65.26	65.26	65.26	-
Jun 14, 2024	65.26	65.26	65.26	65.26	65.26	200
Jun 13, 2024	65.01	65.01	65.01	65.01	65.01	-
Jun 12, 2024	65.01	65.01	65.01	65.01	65.01	-
Jun 11, 2024	65.01	65.01	65.01	65.01	65.01	-
Jun 10, 2024	65.01	65.01	65.01	65.01	65.01	-
Jun 7, 2024	65.01	65.01	65.01	65.01	65.01	-
Jun 6, 2024	65.01	65.01	65.01	65.01	65.01	-
Jun 5, 2024	65.01	65.01	65.01	65.01	65.01	-
Jun 4, 2024	65.01	65.01	65.01	65.01	65.01	-
Jun 3, 2024	65.02	65.02	65.01	65.01	65.01	700
May 31, 2024	66.00	66.00	65.01	65.01	65.01	400
May 30, 2024	66.00	66.00	66.00	66.00	66.00	1,900
May 29, 2024	65.75	66.03	65.75	66.01	66.01	2,400
May 28, 2024	66.00	66.00	66.00	66.00	66.00	-
May 24, 2024	66.00	66.00	66.00	66.00	66.00	-
May 23, 2024	66.05	66.47	66.00	66.00	66.00	4,500
May 22, 2024	66.25	66.25	66.00	66.00	66.00	2,500
May 21, 2024	66.26	66.26	66.26	66.26	66.26	200
May 20, 2024	67.09	67.09	67.09	67.09	67.09	-
May 17, 2024	67.09	67.09	67.09	67.09	67.09	-
May 16, 2024	67.09	67.09	67.09	67.09	67.09	-
May 15, 2024	67.00	67.09	67.00	67.09	67.09	200
May 14, 2024	66.25	66.25	66.25	66.25	66.25	-
May 13, 2024	66.25	66.25	66.25	66.25	66.25	-
May 10, 2024	66.25	66.25	66.25	66.25	66.25	-
May 9, 2024	66.25	66.25	66.25	66.25	66.25	-
May 8, 2024	66.25	66.25	66.25	66.25	66.25	-
May 7, 2024	66.25	66.25	66.25	66.25	66.25	500
May 6, 2024	66.26	66.26	66.26	66.26	66.26	-
May 3, 2024	66.26	66.26	66.26	66.26	66.26	300
May 2, 2024	66.29	66.29	66.29	66.29	66.29	200
May 1, 2024	66.25	66.25	66.25	66.25	66.25	-
Apr 30, 2024	66.25	66.25	66.25	66.25	66.25	-
Apr 29, 2024	66.25	66.25	66.25	66.25	66.25	-
Apr 26, 2024	66.25	66.25	66.25	66.25	66.25	-
Apr 25, 2024	66.25	66.25	66.25	66.25	66.25	-
Apr 24, 2024	66.25	66.25	66.25	66.25	66.25	3,300
Apr 23, 2024	67.88	67.88	67.88	67.88	67.88	-
Apr 22, 2024	67.88	67.88	67.88	67.88	67.88	-
Apr 19, 2024	67.88	67.88	67.88	67.88	67.88	-
Apr 18, 2024	67.88	67.88	67.88	67.88	67.88	-
Apr 17, 2024	67.88	67.88	67.88	67.88	67.88	-
Apr 16, 2024	67.88	67.88	67.88	67.88	67.88	-
Apr 15, 2024	67.88	67.88	67.88	67.88	67.88	-
Apr 12, 2024	66.94	67.88	66.94	67.88	67.88	3,000
Apr 11, 2024	66.15	66.15	66.15	66.15	66.15	-
Apr 10, 2024	66.15	66.15	66.15	66.15	66.15	-
Apr 9, 2024	66.15	66.15	66.15	66.15	66.15	-
Apr 8, 2024	66.25	66.25	66.15	66.15	66.15	1,500
Apr 5, 2024	67.00	67.00	67.00	67.00	67.00	-
Apr 4, 2024	67.00	67.00	67.00	67.00	67.00	-
Apr 3, 2024	67.05	67.05	67.00	67.00	67.00	600
Apr 2, 2024	66.00	66.00	66.00	66.00	66.00	-
Apr 1, 2024	66.25	66.25	66.00	66.00	66.00	400
Mar 28, 2024	66.00	66.00	66.00	66.00	66.00	-
Mar 27, 2024	66.00	66.00	66.00	66.00	66.00	-
Mar 26, 2024	66.00	66.00	66.00	66.00	66.00	-
Mar 25, 2024	66.25	66.25	66.00	66.00	66.00	1,600
Mar 22, 2024	66.52	66.52	66.25	66.25	66.25	600
Mar 21, 2024	67.00	67.00	67.00	67.00	67.00	-
Mar 20, 2024	67.00	67.00	67.00	67.00	67.00	-
Mar 19, 2024	67.00	67.00	67.00	67.00	67.00	2,500
Mar 18, 2024	66.05	66.75	66.05	66.75	66.75	3,000
Mar 15, 2024	66.16	66.16	66.16	66.16	66.16	-
Mar 14, 2024	66.05	66.16	66.05	66.16	66.16	500
Mar 13, 2024	66.05	66.07	66.05	66.07	66.07	1,000
Mar 12, 2024	66.05	66.05	66.05	66.05	66.05	300
Mar 11, 2024	66.09	66.09	66.09	66.09	66.09	400
Mar 8, 2024	66.53	67.00	66.05	66.05	66.05	6,200
Mar 7, 2024	66.50	66.70	66.50	66.50	66.50	4,700
Mar 6, 2024	67.00	67.00	66.50	66.50	66.50	3,300
Mar 5, 2024	66.50	66.50	66.50	66.50	66.50	600
Mar 4, 2024	66.50	66.50	66.50	66.50	66.50	600
Mar 1, 2024	66.52	66.90	66.52	66.90	66.90	300
Feb 29, 2024	66.50	66.60	66.50	66.60	66.60	6,100
Feb 28, 2024	66.54	66.54	66.50	66.50	66.50	2,400
Feb 27, 2024	66.50	68.40	66.50	68.00	68.00	6,000
Feb 26, 2024	66.00	66.03	66.00	66.03	66.03	600
Feb 23, 2024	65.76	65.76	65.76	65.76	65.76	100
Feb 22, 2024	65.76	65.76	65.76	65.76	65.76	-
Feb 21, 2024	65.76	65.76	65.76	65.76	65.76	-
Feb 20, 2024	65.76	65.76	65.76	65.76	65.76	200
Feb 16, 2024	65.25	65.40	65.25	65.40	65.40	700
Feb 15, 2024	65.25	65.25	65.25	65.25	65.25	-
Feb 14, 2024	65.25	65.25	65.25	65.25	65.25	-
Feb 13, 2024	65.25	65.25	65.25	65.25	65.25	-
Feb 12, 2024	65.25	65.25	65.25	65.25	65.25	-
Feb 9, 2024	65.25	65.28	65.25	65.25	65.25	400
Feb 8, 2024	65.40	65.40	65.40	65.40	65.40	-
Feb 7, 2024	65.85	65.85	65.40	65.40	65.40	2,900
Feb 6, 2024	65.25	65.28	65.25	65.28	65.28	1,100
Feb 5, 2024	65.25	65.40	65.25	65.25	65.25	1,100
Feb 2, 2024	65.00	65.28	65.00	65.28	65.28	500
Feb 1, 2024	66.50	66.50	64.81	64.81	64.81	1,900

BKSC Bank of South Carolina Corporation

13.40

+0.53%

OZK Bank OZK

50.79

-0.16%

HBAN Huntington Bancshares Incorporated

17.20

-1.09%

FLG Flagstar Financial, Inc.

11.83

+6.96%

USB U.S. Bancorp

47.78

-0.46%