Highlands Bankshares Inc (PK) Historical Data - HBSI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.0303951367781	32.9	32.91	32.8	706	32.8257477	CS
4	-0.09	-0.272727272727	33	33.46	32.7	701	32.82267523	CS
12	1.9	6.12705578846	31.01	33.5	31.01	1515	32.72718128	CS
26	0.81	2.52336448598	32.1	33.5	29.5	1056	31.76472464	CS
52	-4.59	-12.24	37.5	38.49	29.5	952	33.03084437	CS
156	-11.09	-25.2045454545	44	45	29.5	854	37.50305524	CS
260	-9.59	-22.5647058824	42.5	45	22	788	37.30833809	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738967160	32.909999	0.11	0.34	32.909999	32.909999	32.909999	2850
1738880400	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1738794000	32.799999	-0.03	-0.09	32.799999	32.799999	32.799999	200
1738707600	32.83	0	0.00	32.83	32.83	32.83	0
1738621200	32.83	0	0.00	32.83	32.83	32.83	0
1738362000	32.83	-0.17	-0.52	32.9	32.9	32.83	1211
1738276080	33	0	0.00	33	33	33	0
1738189680	33	0	0.00	33	33	33	0
1738103280	33	-0.46	-1.37	33	33	33	500
1738016820	33.46	0	0.00	33.46	33.46	33.46	0
1737757620	33.46	0	0.00	33.46	33.46	33.46	0
1737671220	33.46	0.72	2.20	33.46	33.46	33.46	101
1737584640	32.74	0.03	0.09	32.74	32.74	32.74	210
1737498480	32.71	0	0.00	32.71	32.71	32.71	0
1737152880	32.71	-0.04	-0.12	32.7	32.71	32.7	300
1737066120	32.75	0	0.00	32.75	32.75	32.75	0
1736979720	32.75	-0.25	-0.76	32.75	32.75	32.75	2613
1736893380	33	0	0.00	33	33	33	472
1736807340	33	0	0.00	33	33	33	0
1736548140	33	0	0.00	33	33	33	0
1736375340	33	0.43	1.32	33	33.049	32.57	7123
1736288940	32.57	-0.25	-0.76	32.57	32.57	32.57	262
1736202000	32.82	0	0.00	32.82	32.82	32.82	0
1735942800	32.82	0	0.00	32.82	32.82	32.82	0
1735856400	32.82	0	0.00	32.82	32.82	32.82	0
1735683600	32.82	0	0.00	32.82	32.82	32.82	0
1735597200	32.82	0	0.00	32.82	32.82	32.82	0
1735338000	32.82	0	0.00	32.82	32.82	32.82	0
1735251600	32.82	0	0.00	32.82	32.82	32.82	0
1735078800	32.82	0	0.00	32.82	32.82	32.82	0
1734992400	32.82	-0.18	-0.55	32.82	32.82	32.82	1062
1734733200	33	0	0.00	33	33	33	0
1734646800	33	0.44	1.35	33	33	33	3100
1734560940	32.56	-0.44	-1.33	32.65	32.65	32.56	1358
1734474360	33	0	0.00	32.65	33	32.65	2000
1734388140	33	0	0.00	33	33	33	0
1734128940	33	0.89	2.77	33	33	33	3000
1734042000	32.11	0	0.00	32.11	32.11	32.11	0
1733955600	32.11	0	0.00	32.11	32.11	32.11	0
1733869200	32.11	0	0.00	32.11	32.11	32.11	0
1733782800	32.11	0	0.00	32.11	32.11	32.11	0
1733523600	32.11	-0.64	-1.95	32.11	32.11	32.11	1707
1733437380	32.75	0	0.00	32.75	32.75	32.75	0
1733350980	32.75	0.02	0.06	32.75	32.75	32.75	100
1733264400	32.729999	0	0.00	32.729999	32.729999	32.729999	0
1733178000	32.729999	0	0.00	32.729999	32.729999	32.729999	0
1732918800	32.729999	0	0.00	32.729999	32.729999	32.729999	0
1732746000	32.729999	0	0.00	32.729999	32.729999	32.729999	0
1732659600	32.729999	0	0.00	32.729999	32.729999	32.729999	0
1732573200	32.729999	0	0.00	32.729999	32.729999	32.729999	0
1732314000	32.729999	0.73	2.28	33.5	33.5	32.729999	4204
1732227900	32	0.46	1.46	32	32	32	100
1732141740	31.54	0.53	1.71	31.15	31.54	31.15	700
1732054800	31.01	-0.24	-0.77	31.01	31.01	31.01	1500
1731968400	31.25	0	0.00	31.25	31.25	31.25	0
1731709200	31.25	0	0.00	31.25	31.25	31.25	0
1731622800	31.25	-0.25	-0.79	31.25	31.25	31.25	1325
1731536760	31.5	0.23	0.74	31.25	31.5	31.25	400
1731450000	31.27	0	0.00	31.27	31.27	31.27	0
1731363600	31.27	0	0.00	31.27	31.27	31.27	0
1731104400	31.27	0.27	0.87	31.48	31.48	31.27	200

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Highlands Bankshares Inc (PK) (HBSI)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Highlands Bankshares Inc (PK) (HBSI) Historical

Highlands Bankshares Inc (PK) (HBSI)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free