Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2022				45.00	0	+0.50(+1.12%)
May 16, 2022				44.50	0	+0.75(+1.71%)
May 13, 2022	42.11	43.75	42.11	43.75	359	-0.25(-0.57%)
Apr 19, 2022				44.00	35	+1.00(+2.33%)
Apr 18, 2022	43.00	43.00	43.00	43.00	250	-0.98(-2.23%)
Mar 22, 2022				43.98	0	-0.02(-0.05%)
Mar 18, 2022				44.00	0	+0.50(+1.15%)
Mar 17, 2022	43.50	43.50	43.50	43.50	1,754	+1.40(+3.33%)
Mar 15, 2022				42.10	0	-1.90(-4.32%)
Mar 07, 2022				44.00	0	+1.95(+4.64%)
Mar 04, 2022	43.00	43.00	42.05	42.05	1,128	+0.30(+0.72%)
Feb 28, 2022	42.50	42.50	42.50	41.75	500	-0.25(-0.60%)
Feb 23, 2022				42.00	0	-2.00(-4.55%)
Feb 11, 2022	42.00			44.00	0	-0.00(-0.00%)
Feb 10, 2022	44.00	44.00	44.00	44.00	488	+0.00(+0.00%)
Feb 02, 2022				44.00	0	+2.00(+4.76%)
Feb 01, 2022	42.00	42.00	42.00	42.00	1,600	-2.00(-4.55%)
Jan 24, 2022				44.00	0	+0.00(+0.00%)
Jan 19, 2022				44.00	0	+0.00(+0.00%)
Jan 13, 2022				44.00	0	+0.00(+0.00%)
Dec 27, 2021				44.00	0	+1.25(+2.92%)
Dec 23, 2021	42.75	42.75	42.75	42.75	100	+0.75(+1.79%)
Dec 16, 2021		42.00	42.00	42.00	0	+0.00(+0.00%)
Dec 14, 2021		42.00	42.00	42.00	0	-0.50(-1.18%)
Dec 13, 2021	42.50	42.50	42.50	42.50	350	+1.00(+2.41%)
Dec 10, 2021	41.50	41.50	41.50	41.50	500	+0.00(+0.00%)
Dec 08, 2021		41.50	41.50	41.50	0	+0.50(+1.22%)
Dec 06, 2021		41.00	41.00	41.00	0	+1.17(+2.95%)
Dec 03, 2021	39.83	39.83	39.83	39.83	100	-1.17(-2.87%)
Nov 05, 2021		41.00	41.00	41.00	0	+0.75(+1.86%)
Oct 29, 2021		40.25	40.25	40.25	22	+0.25(+0.62%)
Oct 19, 2021		40.00	40.00	40.00	0	+0.01(+0.03%)
Oct 15, 2021		39.99	39.99	39.99	1	+0.03(+0.08%)
Oct 14, 2021	39.96	39.96	39.96	39.96	100	+1.46(+3.79%)
Oct 04, 2021		38.50	38.50	38.50	1	+0.00(+0.00%)
Sep 29, 2021		38.50	38.50	38.50	0	+0.00(+0.00%)
Sep 28, 2021	38.50	38.50	38.50	38.50	16,000	-0.25(-0.65%)
Sep 22, 2021		38.75	38.75	38.75	1	+0.79(+2.08%)
Sep 14, 2021		37.96	37.96	37.96	0	-0.54(-1.40%)
Sep 10, 2021		38.50	38.50	38.50	0	+1.00(+2.67%)
Sep 03, 2021		37.50	37.50	37.50	0	+0.00(+0.00%)
Jul 29, 2021		37.50	37.50	37.50	0	+0.25(+0.67%)
Jul 28, 2021	37.95	38.00	37.25	37.25	476	-0.25(-0.67%)
Jul 27, 2021	37.50	37.50	37.50	37.50	1,787	+0.00(+0.00%)
Jul 22, 2021		37.50	37.50	37.50	1	+0.75(+2.04%)
Jul 14, 2021		36.75	36.75	36.75	0	+0.25(+0.68%)
Jul 09, 2021		36.50	36.50	36.50	0	-1.45(-3.82%)
Jun 16, 2021		37.95	37.95	37.95	0	+0.20(+0.53%)
Jun 15, 2021	36.50	37.75	36.50	37.75	502	+2.97(+8.54%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Highlands Bankshares Inc (OP: HBSI )

Historical Prices