Hills Bancorporation (HBIA)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:03AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Apr 25, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Apr 24, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 3,300 |
| Apr 23, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| Apr 22, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| Apr 19, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| Apr 18, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| Apr 17, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| Apr 16, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| Apr 15, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| Apr 12, 2024 | 66.94 | 67.88 | 66.94 | 67.88 | 67.88 | 3,000 |
| Apr 11, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Apr 10, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Apr 09, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Apr 08, 2024 | 66.25 | 66.25 | 66.15 | 66.15 | 66.15 | 1,500 |
| Apr 05, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 04, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 03, 2024 | 67.05 | 67.05 | 67.00 | 67.00 | 67.00 | 600 |
| Apr 02, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Apr 01, 2024 | 66.25 | 66.25 | 66.00 | 66.00 | 66.00 | 400 |
| Mar 28, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Mar 27, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Mar 26, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Mar 25, 2024 | 66.25 | 66.25 | 66.00 | 66.00 | 66.00 | 1,600 |
| Mar 22, 2024 | 66.52 | 66.52 | 66.25 | 66.25 | 66.25 | 600 |
| Mar 21, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Mar 20, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Mar 19, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2,500 |
| Mar 18, 2024 | 66.05 | 66.75 | 66.05 | 66.75 | 66.75 | 3,000 |
| Mar 15, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Mar 14, 2024 | 66.05 | 66.16 | 66.05 | 66.16 | 66.16 | 500 |
| Mar 13, 2024 | 66.05 | 66.07 | 66.05 | 66.07 | 66.07 | 1,000 |
| Mar 12, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 300 |
| Mar 11, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 400 |
| Mar 08, 2024 | 66.53 | 67.00 | 66.05 | 66.05 | 66.05 | 6,200 |
| Mar 07, 2024 | 66.50 | 66.70 | 66.50 | 66.50 | 66.50 | 4,700 |
| Mar 06, 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | 3,300 |
| Mar 05, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 600 |
| Mar 04, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 600 |
| Mar 01, 2024 | 66.52 | 66.90 | 66.52 | 66.90 | 66.90 | 300 |
| Feb 29, 2024 | 66.50 | 66.60 | 66.50 | 66.60 | 66.60 | 6,100 |
| Feb 28, 2024 | 66.54 | 66.54 | 66.50 | 66.50 | 66.50 | 2,400 |
| Feb 27, 2024 | 66.50 | 68.40 | 66.50 | 68.00 | 68.00 | 6,000 |
| Feb 26, 2024 | 66.00 | 66.03 | 66.00 | 66.03 | 66.03 | 600 |
| Feb 23, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 100 |
| Feb 22, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| Feb 21, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| Feb 20, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 200 |
| Feb 16, 2024 | 65.25 | 65.40 | 65.25 | 65.40 | 65.40 | 700 |
| Feb 15, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Feb 14, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Feb 13, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Feb 12, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Feb 09, 2024 | 65.25 | 65.28 | 65.25 | 65.25 | 65.25 | 400 |
| Feb 08, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Feb 07, 2024 | 65.85 | 65.85 | 65.40 | 65.40 | 65.40 | 2,900 |
| Feb 06, 2024 | 65.25 | 65.28 | 65.25 | 65.28 | 65.28 | 1,100 |
| Feb 05, 2024 | 65.25 | 65.40 | 65.25 | 65.25 | 65.25 | 1,100 |
| Feb 02, 2024 | 65.00 | 65.28 | 65.00 | 65.28 | 65.28 | 500 |
| Feb 01, 2024 | 66.50 | 66.50 | 64.81 | 64.81 | 64.81 | 1,900 |
| Jan 31, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 500 |
| Jan 30, 2024 | 67.00 | 67.00 | 66.50 | 66.51 | 66.51 | 1,200 |
| Jan 29, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| Jan 26, 2024 | 66.30 | 69.50 | 66.30 | 69.46 | 69.46 | 500 |
| Jan 25, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Jan 24, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Jan 23, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 300 |
| Jan 22, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Jan 19, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Jan 18, 2024 | 65.51 | 67.99 | 65.51 | 67.90 | 67.90 | 700 |
| Jan 17, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| Jan 16, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| Jan 12, 2024 | 67.26 | 67.26 | 65.24 | 65.28 | 65.28 | 1,000 |
| Jan 11, 2024 | 70.24 | 70.24 | 67.24 | 67.24 | 67.24 | 600 |
| Jan 10, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| Jan 09, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 400 |
| Jan 08, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 200 |
| Jan 05, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 100 |
| Jan 04, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 200 |
| Jan 03, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Jan 02, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Dec 29, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 200 |
| Dec 28, 2023 | 75.21 | 76.00 | 75.21 | 76.00 | 76.00 | 900 |
| Dec 27, 2023 | 75.96 | 76.00 | 75.96 | 76.00 | 76.00 | 700 |
| Dec 26, 2023 | 73.04 | 73.04 | 72.30 | 72.30 | 72.30 | 700 |
| Dec 22, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| Dec 21, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 200 |
| Dec 20, 2023 | 75.00 | 75.99 | 72.05 | 75.99 | 75.99 | 1,900 |
| Dec 19, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 300 |
| Dec 18, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 700 |
| Dec 15, 2023 | 76.00 | 76.00 | 75.65 | 76.00 | 76.00 | 1,000 |
| Dec 14, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 500 |
| Dec 13, 2023 | 76.45 | 76.45 | 75.75 | 75.99 | 75.99 | 600 |
| Dec 12, 2023 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 800 |
| Dec 11, 2023 | 74.50 | 79.00 | 71.25 | 76.00 | 76.00 | 4,200 |
| Dec 08, 2023 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 100 |
| Dec 07, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Dec 06, 2023 | 74.49 | 74.50 | 74.49 | 74.50 | 74.50 | 900 |
| Dec 05, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 600 |
| Dec 04, 2023 | 72.90 | 73.90 | 71.25 | 73.90 | 73.90 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.