Highlands Bankshares, Inc. (HBSI)

Compare

34.20

-1.30

(-3.66%)

At close: April 4 at 10:20:06 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	34.00	34.20	34.00	34.20	34.20	1,900
Apr 3, 2025	35.50	35.50	35.50	35.50	35.50	-
Apr 2, 2025	35.50	35.50	35.50	35.50	35.50	100
Apr 1, 2025	34.45	34.45	34.45	34.45	34.45	-
Mar 31, 2025	34.45	34.45	34.45	34.45	34.45	-
Mar 28, 2025	34.45	34.45	34.45	34.45	34.45	-
Mar 27, 2025	34.45	34.45	34.45	34.45	34.45	-
Mar 26, 2025	35.00	35.00	34.45	34.45	34.45	6,600
Mar 25, 2025	35.00	35.00	35.00	35.00	35.00	200
Mar 24, 2025	33.56	33.56	33.56	33.56	33.56	-
Mar 21, 2025	33.56	33.56	33.56	33.56	33.56	-
Mar 20, 2025	33.56	33.56	33.56	33.56	33.56	-
Mar 19, 2025	33.56	33.56	33.56	33.56	33.56	200
Mar 18, 2025	33.55	33.55	33.55	33.55	33.55	-
Mar 17, 2025	33.55	33.55	33.55	33.55	33.55	-
Mar 14, 2025	33.55	33.55	33.55	33.55	33.55	-
Mar 13, 2025	33.55	33.55	33.55	33.55	33.55	-
Mar 12, 2025	33.55	33.55	33.55	33.55	33.55	-
Mar 11, 2025	33.55	33.55	33.55	33.55	33.55	-
Mar 10, 2025	33.55	33.55	33.55	33.55	33.55	-
Mar 7, 2025	33.55	33.55	33.55	33.55	33.55	-
Mar 6, 2025	33.75	33.75	33.55	33.55	33.55	1,300
Mar 5, 2025	33.53	33.53	33.53	33.53	33.53	-
Mar 4, 2025	33.53	33.53	33.53	33.53	33.53	-
Mar 3, 2025	33.50	33.54	33.50	33.53	33.53	2,600
Feb 28, 2025	33.01	33.01	33.01	33.01	33.01	-
Feb 27, 2025	33.01	33.01	33.01	33.01	33.01	200
Feb 26, 2025	32.80	32.93	32.76	32.93	32.93	1,600
Feb 25, 2025	33.55	33.55	32.93	32.93	32.93	1,800
Feb 24, 2025	0.45 Dividend
Feb 24, 2025	34.00	34.00	34.00	34.00	34.00	-
Feb 21, 2025	34.00	34.00	34.00	34.00	33.55	-
Feb 20, 2025	33.65	34.00	33.65	34.00	33.55	200
Feb 19, 2025	33.50	33.99	33.50	33.99	33.54	700
Feb 18, 2025	33.05	33.05	33.05	33.05	32.61	200
Feb 14, 2025	33.00	33.00	33.00	33.00	32.56	700
Feb 13, 2025	32.97	32.97	32.97	32.97	32.53	2,500
Feb 12, 2025	32.93	32.93	32.93	32.93	32.49	-
Feb 11, 2025	32.92	32.93	32.92	32.93	32.49	2,000
Feb 10, 2025	32.91	33.50	32.91	33.36	32.92	15,900
Feb 7, 2025	32.91	32.91	32.91	32.91	32.47	2,900
Feb 6, 2025	32.80	32.80	32.80	32.80	32.37	-
Feb 5, 2025	32.80	32.80	32.80	32.80	32.37	200
Feb 4, 2025	32.83	32.83	32.83	32.83	32.40	-
Feb 3, 2025	32.83	32.83	32.83	32.83	32.40	-
Jan 31, 2025	32.90	32.90	32.83	32.83	32.40	1,200
Jan 30, 2025	33.00	33.00	33.00	33.00	32.56	-
Jan 29, 2025	33.00	33.00	33.00	33.00	32.56	-
Jan 28, 2025	33.00	33.00	33.00	33.00	32.56	500
Jan 27, 2025	33.46	33.46	33.46	33.46	33.02	-
Jan 24, 2025	33.46	33.46	33.46	33.46	33.02	-
Jan 23, 2025	33.46	33.46	33.46	33.46	33.02	100
Jan 22, 2025	32.74	32.74	32.74	32.74	32.31	200
Jan 21, 2025	32.71	32.71	32.71	32.71	32.28	-
Jan 17, 2025	32.70	32.71	32.70	32.71	32.28	300
Jan 16, 2025	32.75	32.75	32.75	32.75	32.32	-
Jan 15, 2025	32.75	32.75	32.75	32.75	32.32	2,600
Jan 14, 2025	33.00	33.00	33.00	33.00	32.56	500
Jan 13, 2025	33.00	33.00	33.00	33.00	32.56	-
Jan 10, 2025	33.00	33.00	33.00	33.00	32.56	-
Jan 8, 2025	33.00	33.05	32.57	33.00	32.56	7,100
Jan 7, 2025	32.57	32.57	32.57	32.57	32.14	300
Jan 6, 2025	32.82	32.82	32.82	32.82	32.39	-
Jan 3, 2025	32.82	32.82	32.82	32.82	32.39	-
Jan 2, 2025	32.82	32.82	32.82	32.82	32.39	-
Dec 31, 2024	32.82	32.82	32.82	32.82	32.39	-
Dec 30, 2024	32.82	32.82	32.82	32.82	32.39	-
Dec 27, 2024	32.82	32.82	32.82	32.82	32.39	-
Dec 26, 2024	32.82	32.82	32.82	32.82	32.39	-
Dec 24, 2024	32.82	32.82	32.82	32.82	32.39	-
Dec 23, 2024	32.82	32.82	32.82	32.82	32.39	1,100
Dec 20, 2024	33.00	33.00	33.00	33.00	32.56	-
Dec 19, 2024	33.00	33.00	33.00	33.00	32.56	3,100
Dec 18, 2024	32.65	32.65	32.56	32.56	32.13	1,400
Dec 17, 2024	32.65	33.00	32.65	33.00	32.56	2,000
Dec 16, 2024	33.00	33.00	33.00	33.00	32.56	-
Dec 13, 2024	33.00	33.00	33.00	33.00	32.56	3,000
Dec 12, 2024	32.11	32.11	32.11	32.11	31.69	-
Dec 11, 2024	32.11	32.11	32.11	32.11	31.69	-
Dec 10, 2024	32.11	32.11	32.11	32.11	31.69	-
Dec 9, 2024	32.11	32.11	32.11	32.11	31.69	-
Dec 6, 2024	32.11	32.11	32.11	32.11	31.69	1,700
Dec 5, 2024	32.75	32.75	32.75	32.75	32.32	-
Dec 4, 2024	32.75	32.75	32.75	32.75	32.32	100
Dec 3, 2024	32.73	32.73	32.73	32.73	32.30	-
Dec 2, 2024	32.73	32.73	32.73	32.73	32.30	-
Nov 29, 2024	32.73	32.73	32.73	32.73	32.30	-
Nov 27, 2024	32.73	32.73	32.73	32.73	32.30	-
Nov 26, 2024	32.73	32.73	32.73	32.73	32.30	-
Nov 25, 2024	32.73	32.73	32.73	32.73	32.30	-
Nov 22, 2024	33.50	33.50	32.73	32.73	32.30	4,200
Nov 21, 2024	32.00	32.00	32.00	32.00	31.58	100
Nov 20, 2024	31.15	31.54	31.15	31.54	31.12	700
Nov 19, 2024	31.01	31.01	31.01	31.01	30.60	1,500
Nov 18, 2024	31.25	31.25	31.25	31.25	30.84	-
Nov 15, 2024	31.25	31.25	31.25	31.25	30.84	-
Nov 14, 2024	31.25	31.25	31.25	31.25	30.84	1,300
Nov 13, 2024	31.25	31.50	31.25	31.50	31.08	400
Nov 12, 2024	31.27	31.27	31.27	31.27	30.86	-
Nov 11, 2024	31.27	31.27	31.27	31.27	30.86	-
Nov 8, 2024	31.48	31.48	31.27	31.27	30.86	200
Nov 7, 2024	31.00	31.00	31.00	31.00	30.59	-
Nov 6, 2024	31.00	31.00	31.00	31.00	30.59	-
Nov 5, 2024	31.00	31.00	31.00	31.00	30.59	-
Nov 4, 2024	31.00	31.00	31.00	31.00	30.59	1,800
Nov 1, 2024	31.00	31.00	31.00	31.00	30.59	-
Oct 31, 2024	31.00	31.00	31.00	31.00	30.59	-
Oct 30, 2024	31.00	31.00	31.00	31.00	30.59	-
Oct 29, 2024	31.00	31.00	31.00	31.00	30.59	1,700
Oct 28, 2024	31.01	31.01	31.01	31.01	30.60	300
Oct 25, 2024	0.42 Dividend
Oct 25, 2024	31.00	31.00	31.00	31.00	30.59	300
Oct 24, 2024	30.80	31.00	30.65	30.65	29.83	1,700
Oct 23, 2024	31.00	31.00	30.55	30.60	29.78	600
Oct 22, 2024	30.67	30.67	30.67	30.67	29.85	-
Oct 21, 2024	30.67	30.67	30.67	30.67	29.85	300
Oct 18, 2024	30.50	30.50	30.50	30.50	29.68	300
Oct 17, 2024	30.76	30.77	30.76	30.77	29.95	400
Oct 16, 2024	30.50	30.50	30.50	30.50	29.68	200
Oct 15, 2024	30.27	30.50	30.27	30.50	29.68	200
Oct 14, 2024	30.27	30.27	30.27	30.27	29.46	100
Oct 11, 2024	30.10	30.10	30.10	30.10	29.29	-
Oct 10, 2024	30.10	30.10	30.10	30.10	29.29	-
Oct 9, 2024	30.10	30.10	30.10	30.10	29.29	100
Oct 8, 2024	30.05	30.05	30.05	30.05	29.25	200
Oct 7, 2024	30.05	30.05	30.05	30.05	29.25	-
Oct 4, 2024	30.05	30.05	30.05	30.05	29.25	100
Oct 3, 2024	30.02	30.02	30.02	30.02	29.22	1,000
Oct 2, 2024	30.00	30.00	30.00	30.00	29.20	-
Oct 1, 2024	30.00	30.00	30.00	30.00	29.20	-
Sep 30, 2024	30.00	30.00	30.00	30.00	29.20	500
Sep 27, 2024	30.00	30.00	30.00	30.00	29.20	-
Sep 26, 2024	30.00	30.00	30.00	30.00	29.20	2,500
Sep 25, 2024	29.75	29.75	29.75	29.75	28.95	-
Sep 24, 2024	29.75	29.75	29.75	29.75	28.95	-
Sep 23, 2024	29.75	29.75	29.75	29.75	28.95	-
Sep 20, 2024	29.75	29.75	29.75	29.75	28.95	-
Sep 19, 2024	29.75	29.75	29.75	29.75	28.95	-
Sep 18, 2024	30.02	30.02	29.75	29.75	28.95	2,200
Sep 17, 2024	30.02	30.02	30.02	30.02	29.22	-
Sep 16, 2024	30.02	30.02	30.02	30.02	29.22	-
Sep 13, 2024	30.02	30.02	30.02	30.02	29.22	300
Sep 12, 2024	30.00	30.00	30.00	30.00	29.20	800
Sep 11, 2024	30.02	30.02	30.02	30.02	29.22	-
Sep 10, 2024	30.00	30.02	30.00	30.02	29.22	900
Sep 9, 2024	29.75	30.02	29.75	30.02	29.22	1,000
Sep 6, 2024	29.75	29.75	29.75	29.75	28.95	-
Sep 5, 2024	29.75	29.75	29.75	29.75	28.95	900
Sep 4, 2024	29.52	29.52	29.52	29.52	28.73	-
Sep 3, 2024	29.52	29.52	29.52	29.52	28.73	-
Aug 30, 2024	30.48	30.50	29.50	29.52	28.73	1,700
Aug 29, 2024	30.99	30.99	30.99	30.99	30.16	400
Aug 28, 2024	31.00	31.00	31.00	31.00	30.17	100
Aug 27, 2024	31.00	31.00	31.00	31.00	30.17	100
Aug 26, 2024	31.50	31.50	31.25	31.25	30.41	1,200
Aug 23, 2024	31.75	31.75	31.75	31.75	30.90	100
Aug 22, 2024	32.01	32.01	32.00	32.00	31.14	1,100
Aug 21, 2024	32.25	32.25	32.25	32.25	31.39	-
Aug 20, 2024	32.25	32.25	32.25	32.25	31.39	-
Aug 19, 2024	32.25	32.25	32.25	32.25	31.39	-
Aug 16, 2024	32.25	32.25	32.25	32.25	31.39	-
Aug 15, 2024	32.25	32.25	32.25	32.25	31.39	-
Aug 14, 2024	32.00	32.25	31.75	32.25	31.39	2,500
Aug 13, 2024	32.10	32.10	32.10	32.10	31.24	-
Aug 12, 2024	32.10	32.10	32.10	32.10	31.24	900
Aug 9, 2024	33.00	33.00	33.00	33.00	32.12	-
Aug 8, 2024	33.00	33.00	33.00	33.00	32.12	-
Aug 7, 2024	33.00	33.00	33.00	33.00	32.12	-
Aug 6, 2024	33.00	33.00	33.00	33.00	32.12	-
Aug 5, 2024	33.00	33.00	33.00	33.00	32.12	-
Aug 2, 2024	33.00	33.00	33.00	33.00	32.12	-
Aug 1, 2024	33.00	33.00	33.00	33.00	32.12	200
Jul 31, 2024	33.65	33.65	33.65	33.65	32.75	-
Jul 30, 2024	33.65	33.65	33.65	33.65	32.75	-
Jul 29, 2024	0.42 Dividend
Jul 29, 2024	33.65	33.65	33.65	33.65	32.75	-
Jul 26, 2024	33.65	33.65	33.65	33.65	32.34	100
Jul 25, 2024	35.45	35.45	35.45	35.45	34.07	-
Jul 24, 2024	32.50	35.45	32.50	35.45	34.07	500
Jul 23, 2024	35.49	35.49	35.49	35.49	34.11	-
Jul 22, 2024	35.49	35.49	35.49	35.49	34.11	-
Jul 19, 2024	35.49	35.49	35.49	35.49	34.11	-
Jul 18, 2024	35.49	35.49	35.49	35.49	34.11	-
Jul 17, 2024	35.49	35.49	35.49	35.49	34.11	-
Jul 16, 2024	35.49	35.49	35.49	35.49	34.11	-
Jul 15, 2024	35.49	35.49	35.49	35.49	34.11	-
Jul 12, 2024	35.49	35.49	35.49	35.49	34.11	-
Jul 11, 2024	35.49	35.49	35.49	35.49	34.11	100
Jul 10, 2024	35.49	35.49	35.49	35.49	34.11	-
Jul 9, 2024	35.49	35.49	35.49	35.49	34.11	-
Jul 8, 2024	35.49	35.49	35.49	35.49	34.11	-
Jul 5, 2024	35.49	35.49	35.49	35.49	34.11	100
Jul 3, 2024	33.00	33.00	33.00	33.00	31.72	400
Jul 2, 2024	35.75	35.75	35.75	35.75	34.36	-
Jul 1, 2024	35.75	35.75	35.75	35.75	34.36	-
Jun 28, 2024	35.75	35.75	35.75	35.75	34.36	-
Jun 27, 2024	35.75	35.75	35.75	35.75	34.36	-
Jun 26, 2024	35.75	35.75	35.75	35.75	34.36	-
Jun 25, 2024	35.75	35.75	35.75	35.75	34.36	-
Jun 24, 2024	35.75	35.75	35.75	35.75	34.36	100
Jun 21, 2024	35.89	35.89	35.89	35.89	34.49	100
Jun 20, 2024	35.00	35.00	35.00	35.00	33.64	1,100
Jun 18, 2024	35.99	35.99	35.99	35.99	34.59	-
Jun 17, 2024	34.00	35.99	32.50	35.99	34.59	500
Jun 14, 2024	36.74	36.74	36.74	36.74	35.31	-
Jun 13, 2024	36.74	36.74	36.74	36.74	35.31	-
Jun 12, 2024	36.74	36.74	36.74	36.74	35.31	-
Jun 11, 2024	36.74	36.74	36.74	36.74	35.31	-
Jun 10, 2024	36.74	36.74	36.74	36.74	35.31	-
Jun 7, 2024	36.74	36.74	36.74	36.74	35.31	-
Jun 6, 2024	36.74	36.74	36.74	36.74	35.31	-
Jun 5, 2024	36.74	36.74	36.74	36.74	35.31	-
Jun 4, 2024	36.74	36.74	36.74	36.74	35.31	100
Jun 3, 2024	34.35	36.99	33.50	36.99	35.55	900
May 31, 2024	36.95	36.95	36.95	36.95	35.51	100
May 30, 2024	34.50	34.50	34.50	34.50	33.16	800
May 29, 2024	34.35	36.99	34.35	36.99	35.55	200
May 28, 2024	36.99	36.99	36.99	36.99	35.55	-
May 24, 2024	36.99	36.99	36.99	36.99	35.55	-
May 23, 2024	36.99	36.99	36.99	36.99	35.55	-
May 22, 2024	36.99	36.99	36.99	36.99	35.55	-
May 21, 2024	36.99	36.99	36.99	36.99	35.55	-
May 20, 2024	36.99	36.99	36.99	36.99	35.55	-
May 17, 2024	36.99	36.99	36.99	36.99	35.55	-
May 16, 2024	36.99	36.99	36.99	36.99	35.55	-
May 15, 2024	36.99	36.99	36.99	36.99	35.55	-
May 14, 2024	36.99	36.99	36.99	36.99	35.55	-
May 13, 2024	36.99	36.99	36.99	36.99	35.55	-
May 10, 2024	36.99	36.99	36.99	36.99	35.55	-
May 9, 2024	36.99	36.99	36.99	36.99	35.55	-
May 8, 2024	36.99	36.99	36.99	36.99	35.55	-
May 7, 2024	36.99	36.99	36.99	36.99	35.55	-
May 6, 2024	36.99	36.99	36.99	36.99	35.55	-
May 3, 2024	36.99	36.99	36.99	36.99	35.55	100
May 2, 2024	34.25	34.25	34.25	34.25	32.92	-
May 1, 2024	34.25	34.25	34.25	34.25	32.92	100
Apr 30, 2024	35.00	35.00	35.00	35.00	33.64	-
Apr 29, 2024	35.00	35.00	35.00	35.00	33.64	-
Apr 26, 2024	35.00	35.00	35.00	35.00	33.64	-
Apr 25, 2024	0.42 Dividend
Apr 25, 2024	35.25	35.25	35.00	35.00	33.64	900
Apr 24, 2024	35.50	35.50	35.50	35.50	33.72	-
Apr 23, 2024	35.50	35.50	35.50	35.50	33.72	3,300
Apr 22, 2024	35.25	35.25	35.25	35.25	33.48	-
Apr 19, 2024	35.25	35.25	35.25	35.25	33.48	3,000
Apr 18, 2024	35.05	35.05	35.05	35.05	33.29	300
Apr 17, 2024	35.50	35.50	35.50	35.50	33.72	-
Apr 16, 2024	35.50	35.50	35.50	35.50	33.72	-
Apr 15, 2024	35.50	35.50	35.50	35.50	33.72	100
Apr 12, 2024	36.00	36.00	36.00	36.00	34.19	-
Apr 11, 2024	36.00	36.00	36.00	36.00	34.19	100
Apr 10, 2024	36.00	36.00	36.00	36.00	34.19	1,200
Apr 9, 2024	36.00	36.00	36.00	36.00	34.19	-
Apr 8, 2024	36.00	36.00	36.00	36.00	34.19	-
Apr 5, 2024	36.00	36.00	36.00	36.00	34.19	-

LWCL Lewis & Clark Bancorp

30.00

0.00%

SOBS Solvay Bank Corp.

29.50

0.00%

PONT Pontiac Bancorp, Inc.

530.00

0.00%

CMRB First Commerce Bancorp, Inc.

4.7600

+0.21%

SBNC Southern BancShares (N.C.), Inc.

8,100.00

-2.41%

DIMC Dimeco, Inc.

35.75

-2.05%

FUNC First United Corporation

26.05

-3.98%

FMBM F & M Bank Corp.

19.60

0.00%

EVBN Evans Bancorp, Inc.

35.10

-2.01%

SOME Somerset Trust Holding Company

46.50

+3.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Highlands Bankshares, Inc. (HBSI)

Related Tickers