Hills Bancorporation HBIA

Set alert

46.40 USD -0.20 (-0.43%)

Regular-session close

46.40 Day range 46.40

39.13 52-week range 49.74

YTD: +13.17%
1 year: +18.58%

HBIA daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	46.40	46.40	46.40	46.40	-0.20	-0.43%	1,000
Nov 12, 2026	46.60	46.60	46.60	46.60	0.00	0.00%	0
Nov 11, 2026	46.60	46.60	46.60	46.60	0.00	0.00%	0
Nov 10, 2026	46.60	46.60	46.60	46.60	0.00	0.00%	0
Nov 9, 2026	46.60	46.60	46.60	46.60	0.00	0.00%	0
Nov 6, 2026	46.60	46.60	46.60	46.60	0.00	0.00%	0
Nov 5, 2026	46.60	46.60	46.60	46.60	0.00	0.00%	0
Nov 4, 2026	46.60	46.60	46.60	46.60	0.00	0.00%	0
Nov 3, 2026	46.60	46.60	46.60	46.60	0.00	0.00%	0
Nov 2, 2026	46.60	46.60	46.60	46.60	-0.40	-0.85%	300
Oct 30, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Oct 29, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Oct 28, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Oct 27, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Oct 26, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Oct 23, 2026	46.70	47.00	46.26	47.00	+0.24	+0.51%	11,400
Oct 22, 2026	46.76	46.76	46.76	46.76	0.00	0.00%	0
Oct 21, 2026	46.76	46.76	46.76	46.76	0.00	0.00%	0
Oct 20, 2026	46.76	46.76	46.76	46.76	+0.01	+0.02%	200
Oct 19, 2026	46.75	46.75	46.75	46.75	-0.25	-0.53%	100
Oct 16, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Oct 15, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Oct 14, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Oct 13, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Oct 12, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Oct 9, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Oct 8, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Oct 7, 2026	47.00	47.00	47.00	47.00	+0.25	+0.53%	2,700
Oct 6, 2026	46.75	46.75	46.75	46.75	0.00	0.00%	800
Oct 5, 2026	46.80	46.80	46.75	46.75	-0.01	-0.02%	800
Oct 2, 2026	46.76	46.76	46.76	46.76	0.00	0.00%	0
Oct 1, 2026	46.76	46.76	46.76	46.76	0.00	0.00%	0
Sep 30, 2026	46.76	46.76	46.76	46.76	0.00	0.00%	0
Sep 29, 2026	46.76	46.76	46.76	46.76	0.00	0.00%	0
Sep 28, 2026	46.76	46.76	46.76	46.76	0.00	0.00%	0
Sep 25, 2026	46.76	46.76	46.76	46.76	0.00	0.00%	0
Sep 24, 2026	47.96	47.96	46.76	46.76	+0.08	+0.17%	200
Sep 23, 2026	46.68	46.68	46.68	46.68	+0.01	+0.02%	300
Sep 22, 2026	46.67	46.67	46.67	46.67	0.00	0.00%	0
Sep 21, 2026	46.67	46.67	46.67	46.67	0.00	0.00%	0
Sep 18, 2026	46.67	46.67	46.67	46.67	0.00	0.00%	0
Sep 17, 2026	46.67	46.67	46.67	46.67	0.00	0.00%	100
Sep 16, 2026	46.75	46.75	46.67	46.67	-0.33	-0.70%	500
Sep 15, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Sep 14, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Sep 11, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Sep 10, 2026	47.12	47.12	47.00	47.00	+0.34	+0.73%	400
Sep 9, 2026	46.66	46.66	46.66	46.66	0.00	0.00%	0
Sep 8, 2026	46.66	46.66	46.66	46.66	0.00	0.00%	0
Sep 4, 2026	46.66	46.66	46.66	46.66	0.00	0.00%	0
Sep 3, 2026	47.00	47.00	46.66	46.66	+0.01	+0.02%	4,000
Sep 2, 2026	46.65	46.65	46.65	46.65	0.00	0.00%	2,500
Sep 1, 2026	46.65	46.65	46.65	46.65	0.00	0.00%	0
Aug 31, 2026	46.65	46.65	46.65	46.65	0.00	0.00%	0
Aug 28, 2026	46.66	46.80	46.65	46.65	-0.35	-0.74%	1,600
Aug 27, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Aug 26, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Aug 25, 2026	47.00	47.00	47.00	47.00	0.00	0.00%	0
Aug 24, 2026	47.00	47.00	47.00	47.00	+0.20	+0.43%	300
Aug 21, 2026	46.80	46.80	46.80	46.80	-0.47	-0.99%	200
Aug 20, 2026	47.27	47.27	47.27	47.27	-1.73	-3.53%	1,100
Aug 19, 2026	49.00	49.00	49.00	49.00	0.00	0.00%	0
Aug 18, 2026	49.00	49.00	49.00	49.00	0.00	0.00%	0
Aug 17, 2026	48.99	49.00	48.56	49.00	+1.50	+3.16%	700
Aug 14, 2026	47.00	47.50	47.00	47.50	+0.41	+0.87%	2,400

65 days, newest first. Daily bars as drawn on the HBIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

HBIA price history