Highlands Bankshares Inc (PK) Historical Data - HBSI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.55	-1.57142857143	35	35	34.45	3376	34.46637535	CS
4	0.95	2.83582089552	33.5	35	33.5	1791	34.12114576	CS
12	1.88	5.77218299048	32.57	35	32.57	1939	33.32173734	CS
26	4.45	14.8333333333	30	35	30	1430	32.79550118	CS
52	-0.8	-2.2695035461	35.25	36.99	29.5	1188	32.99726832	CS
156	-8.55	-19.8837209302	43	45	29.5	972	36.44284931	CS
260	1.2	3.60902255639	33.25	45	29.5	872	36.74719171	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743197340	34.45	0	0.00	34.45	34.45	34.45	0
1743110940	34.45	0	0.00	34.45	34.45	34.45	0
1743024540	34.45	-0.55	-1.57	35	35	34.45	6550
1742938140	35	1.44	4.29	35	35	35	201
1742851200	33.56	0	0.00	33.56	33.56	33.56	0
1742592000	33.56	0	0.00	33.56	33.56	33.56	0
1742505600	33.56	0	0.00	33.56	33.56	33.56	0
1742419200	33.56	0.01	0.03	33.56	33.56	33.56	152
1742333400	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1742250540	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1741991340	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1741904940	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1741818540	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1741732140	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1741645740	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1741386540	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1741300140	33.549999	0.02	0.06	33.75	33.75	33.549999	1262
1741213560	33.53	0	0.00	33.53	33.53	33.53	0
1741127160	33.53	0	0.00	33.53	33.53	33.53	0
1741040760	33.53	0.52	1.58	33.5	33.54	33.5	2579
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
1736170200	32.82	0	0.00	32.82	32.82	32.82	0
1735911000	32.82	0	0.00	32.82	32.82	32.82	0
1735824600	32.82	0	0.00	32.82	32.82	32.82	0
1735651800	32.82	0	0.00	32.82	32.82	32.82	0
1735565400	32.82	0	0.00	32.82	32.82	32.82	0

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Highlands Bankshares Inc (PK) (HBSI)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

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)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Go Ad-Free