Highlands Bankshares, Inc. HBSI
50.90 USD +0.90 (+1.80%)
Regular-session close
50.90 Day range 50.90
39.50 52-week range 50.90
- YTD
- +18.37%
- 1 year
- +28.86%
HBSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | +0.90 | +1.80% | 100 |
| Nov 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 49.03 | 50.10 | 49.00 | 50.00 | +3.00 | +6.38% | 900 |
| Nov 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | -2.00 | -4.08% | 200 |
| Nov 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 700 |
| Oct 29, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | +2.00 | +4.26% | 100 |
| 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 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| 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 | +0.69 | +1.49% | 500 |
| Oct 13, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | -1.49 | -3.12% | 200 |
| Oct 5, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 49.00 | 49.00 | 47.80 | 47.80 | -0.20 | -0.42% | 200 |
| Sep 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the HBSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.