STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Highlands Bankshares, Inc. (HBSI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

35.00

0.00

(0.00%)

As of 11:04AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	35.25	35.00	35.00	35.00	35.00	915
Apr 25, 2024	0.42 Dividend
Apr 24, 2024	35.50	35.50	35.50	35.50	35.08	-
Apr 23, 2024	35.50	35.50	35.50	35.50	35.08	3,300
Apr 22, 2024	35.25	35.25	35.25	35.25	34.83	-
Apr 19, 2024	35.25	35.25	35.25	35.25	34.83	3,000
Apr 18, 2024	35.05	35.05	35.05	35.05	34.64	300
Apr 17, 2024	35.50	35.50	35.50	35.50	35.08	-
Apr 16, 2024	35.50	35.50	35.50	35.50	35.08	-
Apr 15, 2024	35.50	35.50	35.50	35.50	35.08	100
Apr 12, 2024	36.00	36.00	36.00	36.00	35.57	-
Apr 11, 2024	36.00	36.00	36.00	36.00	35.57	100
Apr 10, 2024	36.00	36.00	36.00	36.00	35.57	1,200
Apr 09, 2024	36.00	36.00	36.00	36.00	35.57	-
Apr 08, 2024	36.00	36.00	36.00	36.00	35.57	-
Apr 05, 2024	36.00	36.00	36.00	36.00	35.57	-
Apr 04, 2024	36.00	36.00	36.00	36.00	35.57	7,100
Apr 03, 2024	35.50	35.50	35.50	35.50	35.08	-
Apr 02, 2024	35.50	35.50	35.50	35.50	35.08	-
Apr 01, 2024	35.50	35.50	35.50	35.50	35.08	-
Mar 28, 2024	35.25	35.50	35.25	35.50	35.08	200
Mar 27, 2024	35.70	35.70	35.00	35.00	34.59	400
Mar 26, 2024	36.00	36.00	36.00	36.00	35.57	-
Mar 25, 2024	35.85	36.00	35.70	36.00	35.57	1,700
Mar 22, 2024	35.50	36.00	35.50	36.00	35.57	500
Mar 21, 2024	35.80	35.80	35.00	35.00	34.59	2,200
Mar 20, 2024	36.10	36.10	36.00	36.00	35.57	200
Mar 19, 2024	36.00	36.00	36.00	36.00	35.57	-
Mar 18, 2024	36.25	36.25	36.00	36.00	35.57	200
Mar 15, 2024	37.50	37.50	37.50	37.50	37.06	-
Mar 14, 2024	37.50	37.50	37.50	37.50	37.06	-
Mar 13, 2024	37.50	37.50	37.50	37.50	37.06	-
Mar 12, 2024	37.50	37.50	37.50	37.50	37.06	-
Mar 11, 2024	37.50	37.50	37.50	37.50	37.06	-
Mar 08, 2024	37.50	37.50	37.50	37.50	37.06	-
Mar 07, 2024	37.50	37.50	37.50	37.50	37.06	-
Mar 06, 2024	37.50	37.50	37.50	37.50	37.06	-
Mar 05, 2024	37.50	37.50	37.50	37.50	37.06	-
Mar 04, 2024	37.50	37.50	37.50	37.50	37.06	100
Mar 01, 2024	38.49	38.49	38.49	38.49	38.03	-
Feb 29, 2024	38.49	38.49	38.49	38.49	38.03	-
Feb 28, 2024	38.49	38.49	38.49	38.49	38.03	-
Feb 27, 2024	38.49	38.49	38.49	38.49	38.03	-
Feb 26, 2024	38.49	38.49	38.49	38.49	38.03	-
Feb 23, 2024	37.50	38.49	37.50	38.49	38.03	1,300
Feb 23, 2024	0.42 Dividend
Feb 22, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 21, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 20, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 16, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 15, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 14, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 13, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 12, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 09, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 08, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 07, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 06, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 05, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 02, 2024	38.50	38.50	38.50	38.50	37.63	-
Feb 01, 2024	38.50	38.50	38.50	38.50	37.63	-
Jan 31, 2024	38.50	38.50	38.50	38.50	37.63	-
Jan 30, 2024	38.50	38.50	38.50	38.50	37.63	-
Jan 29, 2024	38.50	38.50	38.50	38.50	37.63	-
Jan 26, 2024	38.50	38.50	38.50	38.50	37.63	-
Jan 25, 2024	38.50	38.50	38.50	38.50	37.63	1,200
Jan 24, 2024	39.00	39.50	38.50	38.50	37.63	800
Jan 23, 2024	39.50	39.50	39.50	39.50	38.61	-
Jan 22, 2024	39.50	39.50	39.50	39.50	38.61	-
Jan 19, 2024	39.50	39.50	39.50	39.50	38.61	-
Jan 18, 2024	39.50	39.50	39.50	39.50	38.61	100
Jan 17, 2024	39.50	39.50	39.50	39.50	38.61	-
Jan 16, 2024	39.50	39.50	39.50	39.50	38.61	-
Jan 12, 2024	39.50	39.50	39.50	39.50	38.61	-
Jan 11, 2024	39.50	39.50	39.50	39.50	38.61	100
Jan 10, 2024	38.50	38.50	38.50	38.50	37.63	-
Jan 09, 2024	38.50	38.50	38.50	38.50	37.63	200
Jan 08, 2024	40.00	40.00	40.00	40.00	39.10	-
Jan 05, 2024	40.00	40.00	40.00	40.00	39.10	300
Jan 04, 2024	38.50	38.50	38.50	38.50	37.63	300
Jan 03, 2024	38.50	38.50	38.50	38.50	37.63	-
Jan 02, 2024	38.50	38.50	38.50	38.50	37.63	-
Dec 29, 2023	38.50	38.50	38.50	38.50	37.63	-
Dec 28, 2023	38.50	38.50	38.50	38.50	37.63	-
Dec 27, 2023	38.50	38.50	38.50	38.50	37.63	-
Dec 26, 2023	38.50	38.50	38.50	38.50	37.63	-
Dec 22, 2023	38.50	38.50	38.50	38.50	37.63	-
Dec 21, 2023	38.50	38.50	38.50	38.50	37.63	-
Dec 20, 2023	38.50	38.50	38.50	38.50	37.63	100
Dec 19, 2023	38.51	38.51	38.51	38.51	37.64	-
Dec 18, 2023	38.51	38.51	38.51	38.51	37.64	-
Dec 15, 2023	38.51	38.51	38.51	38.51	37.64	100
Dec 14, 2023	40.00	40.00	38.50	38.50	37.63	1,700
Dec 13, 2023	39.00	39.00	39.00	39.00	38.12	1,000
Dec 12, 2023	39.00	39.00	39.00	39.00	38.12	500
Dec 11, 2023	39.00	39.00	39.00	39.00	38.12	-
Dec 08, 2023	38.00	39.00	38.00	39.00	38.12	1,100
Dec 07, 2023	40.00	40.00	40.00	40.00	39.10	-
Dec 06, 2023	40.00	40.00	40.00	40.00	39.10	300
Dec 05, 2023	40.00	40.00	40.00	40.00	39.10	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,923.99+38.61(+0.18%)

S&P 5005,100.18+51.76(+1.03%)

DOW38,207.74+121.94(+0.32%)

CAD/USD0.7315-0.0009(-0.12%)

CRUDE OIL83.43-0.14(-0.17%)

Bitcoin CAD87,424.80+559.30(+0.64%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Highlands Bankshares, Inc. (HBSI)

S&P/TSX
21,923.99
+38.61(+0.18%)

S&P 500
5,100.18
+51.76(+1.03%)

DOW
38,207.74
+121.94(+0.32%)

CAD/USD
0.7315
-0.0009(-0.12%)

CRUDE OIL
83.43
-0.14(-0.17%)

Bitcoin CAD
87,424.80
+559.30(+0.64%)