Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highlands Bankshares Inc (OP: HBSI )

36.95 +2.45 (+7.10%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2021 34.75 34.75 34.75 0 -0.75(-2.11%)
May 24, 2021 35.50 35.50 35.50 0 +0.75(+2.16%)
May 21, 2021 34.75 34.75 34.75 34.75 2,431 +0.00(+0.00%)
May 20, 2021 36.00 36.00 34.75 34.75 777 -0.75(-2.11%)
May 12, 2021 35.50 35.50 35.50 0 -0.50(-1.39%)
May 03, 2021 36.00 36.00 36.00 202 +0.00(+0.00%)
Apr 28, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 23, 2021 36.00 36.00 36.00 0 +0.01(+0.03%)
Apr 22, 2021 35.99 35.99 35.99 35.99 100 +0.23(+0.64%)
Apr 21, 2021 35.70 35.77 35.70 35.76 1,250 +0.00(+0.00%)
Apr 16, 2021 35.76 35.76 35.76 0 +1.26(+3.65%)
Apr 15, 2021 34.50 34.50 34.50 34.50 1,011 +0.50(+1.47%)
Apr 14, 2021 34.70 34.70 34.00 34.00 1,072 -1.50(-4.23%)
Apr 13, 2021 35.00 35.50 35.00 35.50 1,489 +0.71(+2.04%)
Apr 09, 2021 34.79 34.79 34.79 0 -0.21(-0.60%)
Apr 08, 2021 35.00 35.00 35.00 35.00 200 +0.70(+2.04%)
Apr 06, 2021 34.30 34.30 34.30 0 -0.70(-2.00%)
Apr 05, 2021 35.00 35.00 35.00 1 +0.00(+0.00%)
Apr 01, 2021 35.00 35.00 35.00 35.00 400 +0.00(+0.00%)
Mar 26, 2021 35.00 35.00 35.00 0 +0.74(+2.16%)
Mar 25, 2021 34.26 34.26 34.26 34.26 700 -0.74(-2.11%)
Mar 24, 2021 35.00 35.00 35.00 3 +0.00(+0.00%)
Mar 16, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Mar 11, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Mar 08, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Mar 05, 2021 34.12 35.00 34.12 35.00 2,200 -0.77(-2.15%)
Mar 01, 2021 35.77 35.77 35.77 0 +0.00(+0.00%)
Feb 26, 2021 35.77 35.77 35.77 20 +0.00(+0.00%)
Feb 19, 2021 35.77 35.77 35.77 0 +0.04(+0.11%)
Feb 17, 2021 35.73 35.73 35.73 0 -0.73(-2.00%)
Feb 16, 2021 33.58 36.46 33.52 36.46 1,275 +1.46(+4.17%)
Feb 05, 2021 35.00 35.00 35.00 0 +1.42(+4.23%)
Feb 03, 2021 33.58 33.58 33.58 0 -1.42(-4.06%)
Feb 02, 2021 35.00 35.00 35.00 10 +0.00(+0.00%)
Jan 29, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Jan 28, 2021 35.00 35.00 35.00 7 +0.00(+0.00%)
Jan 26, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Jan 22, 2021 35.00 35.00 35.00 0 +1.40(+4.17%)
Jan 20, 2021 33.60 33.60 33.60 0 +0.00(+0.00%)
Jan 19, 2021 33.60 33.60 33.60 33.60 300 +0.02(+0.06%)
Jan 05, 2021 33.58 33.58 33.58 0 +0.00(+0.00%)
Jan 04, 2021 33.56 33.60 33.45 33.58 2,374 -0.79(-2.30%)
Dec 31, 2020 34.37 34.37 34.37 0 -0.96(-2.72%)
Dec 29, 2020 35.33 35.33 35.33 0 -1.42(-3.86%)
Dec 23, 2020 36.75 36.75 36.75 0 +0.00(+0.00%)
Dec 10, 2020 36.75 36.75 36.75 0 +0.50(+1.38%)
Dec 04, 2020 36.25 36.25 36.25 0 -0.25(-0.68%)
Dec 01, 2020 36.50 36.50 36.50 0 +0.20(+0.55%)
Nov 25, 2020 36.30 36.30 36.30 0 +0.30(+0.83%)
Nov 16, 2020 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 10, 2020 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 09, 2020 36.00 36.00 36.00 36.00 100 +1.49(+4.32%)
Nov 06, 2020 34.51 34.51 34.51 34.51 100 -1.97(-5.40%)
Oct 28, 2020 36.48 36.48 36.48 0 +1.58(+4.53%)
Oct 27, 2020 34.90 34.90 34.90 34.90 2,582 -1.35(-3.72%)
Oct 19, 2020 36.25 36.25 36.25 0 +0.00(+0.00%)
Oct 16, 2020 36.25 36.25 36.25 36.25 100 +1.45(+4.17%)
Oct 15, 2020 34.80 34.80 34.80 34.80 178 -1.68(-4.61%)
Oct 08, 2020 36.48 36.48 36.48 0 +1.48(+4.23%)
Oct 06, 2020 35.00 35.00 35.00 0 -2.00(-5.41%)
Sep 30, 2020 37.00 37.00 37.00 0 +0.00(+0.00%)
Sep 29, 2020 37.00 37.00 37.00 84 +0.00(+0.00%)
Sep 28, 2020 37.00 37.00 37.00 37.00 100 +1.00(+2.78%)
Sep 24, 2020 36.00 36.00 36.00 0 +0.98(+2.80%)
Sep 18, 2020 35.02 35.02 35.02 0 -0.93(-2.59%)
Sep 14, 2020 35.95 35.95 35.95 0 +0.93(+2.66%)
Sep 04, 2020 35.02 35.02 35.02 0 -0.11(-0.31%)
Sep 03, 2020 35.13 35.13 35.13 35.13 100 -0.87(-2.42%)
Aug 24, 2020 36.00 36.00 36.00 0 +0.88(+2.51%)
Aug 21, 2020 35.12 35.12 35.12 35.12 200 -0.88(-2.44%)
Aug 11, 2020 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 10, 2020 36.00 36.00 36.00 7 +0.00(+0.00%)
Aug 07, 2020 36.00 36.00 36.00 36.00 200 +1.35(+3.90%)
Aug 06, 2020 34.65 34.65 34.65 20 +0.00(+0.00%)
Jul 30, 2020 34.65 34.65 34.65 0 -0.45(-1.28%)
Jul 24, 2020 35.10 35.10 35.10 0 -0.40(-1.13%)
Jul 22, 2020 35.50 35.50 35.50 0 -1.00(-2.74%)
Jul 15, 2020 36.50 36.50 36.50 0 -1.50(-3.95%)
Jul 09, 2020 38.00 38.00 38.00 0 -0.25(-0.65%)
Jul 06, 2020 38.25 38.25 38.25 0 +0.00(+0.00%)
Jun 26, 2020 38.25 38.25 38.25 0 +0.00(+0.00%)
Jun 25, 2020 38.25 38.25 38.25 36 +0.00(+0.00%)
Jun 12, 2020 38.25 38.25 38.25 0 -0.25(-0.65%)
Jun 11, 2020 38.50 38.50 38.50 38.50 100 +1.00(+2.67%)
Jun 10, 2020 37.50 37.50 37.50 37.50 250 -0.50(-1.32%)
Jun 05, 2020 38.00 38.00 38.00 0 +0.01(+0.03%)
Jun 02, 2020 37.99 37.99 37.99 0 +0.03(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.