Highlands Bankshares Inc (PK) Historical Data - HBSI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.54	-1.60953800298	33.55	33.55	32.76	1200	32.93444444	CS
4	0.11	0.334346504559	32.9	34	32.76	2310	33.18848323	CS
12	0.9	2.80286515104	32.11	34	32.11	1994	33.04627463	CS
26	2.01	6.48387096774	31	34	29.5	1337	32.24916212	CS
52	-4.49	-11.9733333333	37.5	37.5	29.5	1125	33.01323343	CS
156	-8.74	-20.9341317365	41.75	45	29.5	950	36.86917415	CS
260	-7.74	-18.9938650307	40.75	45	22	854	36.90451094	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740781740	33.009999	0	0.00	33.009999	33.009999	33.009999	0
1740695340	33.009999	0.08	0.24	33.009999	33.009999	33.009999	200
1740608400	32.93	0	0.00	32.799999	32.93	32.759999	1600
1740522480	32.93	-1.07	-3.15	33.549999	33.549999	32.93	1800
1740436080	34	0	0.00	34	34	34	0
1740176880	34	0	0.00	34	34	34	0
1740090480	34	0.01	0.03	33.65	34	33.65	203
1740003960	33.99	0.94	2.84	33.5	33.99	33.5	701
1739917740	33.049999	0.05	0.15	33.049999	33.049999	33.049999	215
1739572020	33	0.03	0.09	33	33	33	700
1739485320	32.97	0.04	0.12	32.97	32.97	32.97	2501
1739399340	32.93	0	0.00	32.93	32.93	32.93	0
1739312940	32.93	-0.43	-1.29	32.92	32.93	32.92	2000
1739226000	33.36	0.45	1.37	32.909999	33.5	32.909999	15850
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
1733236200	32.729999	0	0.00	32.729999	32.729999	32.729999	0
1733149800	32.729999	0	0.00	32.729999	32.729999	32.729999	0

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Highlands Bankshares Inc (PK) (HBSI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Highlands Bankshares Inc (PK) (HBSI) Historical

Highlands Bankshares Inc (PK) (HBSI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Go Ad-Free