Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highlands Bankshares Inc/Va (OP: HLND )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 8.200 8.200 8.170 8.170 1,400 -0.03(-0.37%)
Nov 26, 2019 8.200 8.200 8.200 0 -0.10(-1.20%)
Nov 25, 2019 8.200 8.300 8.010 8.300 6,144 +0.05(+0.61%)
Nov 22, 2019 8.250 8.250 8.250 8.250 2,100 -0.05(-0.60%)
Nov 21, 2019 8.310 8.310 8.300 8.300 1,700 -0.04(-0.48%)
Nov 19, 2019 8.340 8.340 8.340 0 +0.04(+0.48%)
Nov 18, 2019 8.338 8.340 8.280 8.300 36,541 -0.08(-0.95%)
Nov 15, 2019 8.380 8.380 8.380 8.380 100 +0.06(+0.72%)
Nov 14, 2019 8.370 8.370 8.320 8.320 2,422 -0.05(-0.60%)
Nov 13, 2019 8.370 8.380 8.370 8.370 12,600 -0.02(-0.24%)
Nov 12, 2019 8.420 8.420 8.390 8.390 17,300 -0.06(-0.71%)
Nov 11, 2019 8.450 8.450 8.420 8.450 17,848 -0.04(-0.47%)
Nov 08, 2019 8.500 8.500 8.490 8.490 28,400 +0.00(+0.00%)
Nov 07, 2019 8.500 8.520 8.490 8.490 107,069 -0.01(-0.12%)
Nov 06, 2019 8.550 8.550 8.500 8.500 52,707 -0.00(-0.06%)
Nov 05, 2019 8.500 8.640 8.500 8.505 57,856 +0.00(+0.06%)
Nov 04, 2019 8.470 8.500 8.450 8.500 3,216 +0.10(+1.19%)
Nov 01, 2019 8.400 8.440 8.400 8.400 31,100 +0.00(+0.00%)
Oct 31, 2019 8.400 8.400 8.360 8.400 2,800 -0.09(-1.06%)
Oct 30, 2019 8.490 8.490 8.470 8.490 11,200 -0.01(-0.12%)
Oct 29, 2019 8.430 8.530 8.430 8.500 24,024 +0.02(+0.24%)
Oct 28, 2019 8.480 8.690 8.480 8.480 1,902 +0.10(+1.19%)
Oct 25, 2019 8.360 8.390 8.360 8.380 12,300 +0.00(+0.00%)
Oct 24, 2019 8.480 8.480 8.380 8.380 6,600 -0.10(-1.18%)
Oct 23, 2019 8.500 8.680 8.480 8.480 3,400 -0.02(-0.24%)
Oct 22, 2019 8.500 8.500 8.500 8.500 66,540 -0.02(-0.23%)
Oct 21, 2019 8.460 8.690 8.460 8.520 177,398 +0.06(+0.71%)
Oct 18, 2019 8.470 8.470 8.460 8.460 30,400 -0.01(-0.12%)
Oct 17, 2019 8.410 8.470 8.400 8.470 11,459 +0.00(+0.00%)
Oct 16, 2019 8.410 8.470 8.410 8.470 12,500 +0.06(+0.71%)
Oct 15, 2019 8.420 8.450 8.410 8.410 9,491 +0.03(+0.36%)
Oct 14, 2019 8.400 8.400 8.380 8.380 10,786 -0.05(-0.59%)
Oct 11, 2019 8.490 8.490 8.400 8.430 24,300 +0.03(+0.36%)
Oct 10, 2019 8.400 8.430 8.370 8.400 16,280 +0.03(+0.36%)
Oct 09, 2019 8.400 8.400 8.370 8.370 29,723 -0.03(-0.36%)
Oct 08, 2019 8.450 8.450 8.400 8.400 7,670 -0.06(-0.71%)
Oct 07, 2019 8.430 8.470 8.370 8.460 37,000 +0.02(+0.24%)
Oct 04, 2019 8.400 8.440 8.390 8.440 16,400 +0.04(+0.48%)
Oct 03, 2019 8.440 8.470 8.400 8.400 16,150 -0.07(-0.83%)
Oct 02, 2019 8.410 8.500 8.400 8.470 35,022 +0.03(+0.36%)
Oct 01, 2019 8.440 8.470 8.440 8.440 21,427 -0.01(-0.12%)
Sep 30, 2019 8.490 8.490 8.380 8.450 316,767 -0.05(-0.59%)
Sep 27, 2019 8.460 8.500 8.420 8.500 75,700 +0.03(+0.35%)
Sep 26, 2019 8.470 8.470 8.470 8.470 8,853 +0.02(+0.24%)
Sep 25, 2019 8.410 8.450 8.410 8.450 89,390 +0.01(+0.12%)
Sep 24, 2019 8.460 8.460 8.370 8.440 18,840 -0.03(-0.35%)
Sep 23, 2019 8.450 8.490 8.450 8.470 67,674 +0.04(+0.47%)
Sep 20, 2019 8.380 8.490 8.380 8.430 75,900 -0.05(-0.59%)
Sep 19, 2019 8.490 8.500 8.480 8.480 75,740 -0.01(-0.12%)
Sep 18, 2019 8.490 8.490 8.470 8.490 42,835 +0.00(+0.00%)
Sep 17, 2019 8.490 8.500 8.490 8.490 62,100 -0.01(-0.12%)
Sep 16, 2019 8.500 8.500 8.450 8.500 98,430 +0.00(+0.00%)
Sep 13, 2019 8.500 8.500 8.489 8.500 286,600 +0.01(+0.12%)
Sep 12, 2019 8.650 8.800 8.476 8.490 402,891 +1.14(+15.51%)
Sep 11, 2019 7.350 7.350 7.350 7.350 3,425 +0.00(+0.00%)
Sep 10, 2019 7.350 7.350 7.350 7.350 20,360 -0.09(-1.21%)
Sep 09, 2019 7.440 7.440 7.440 7.440 300 +0.09(+1.22%)
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.