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 (%)
Apr 29, 2016 6.740 6.740 6.740 0 -0.26(-3.71%)
Apr 28, 2016 7.000 7.750 7.000 7.000 3,300 +1.50(+27.27%)
Apr 25, 2016 5.500 5.500 5.500 28 +0.10(+1.85%)
Apr 21, 2016 5.400 5.400 5.400 80 +0.25(+4.85%)
Apr 20, 2016 5.250 5.250 5.150 5.150 2,648 -0.34(-6.19%)
Apr 08, 2016 5.490 5.490 5.490 0 -0.01(-0.18%)
Apr 01, 2016 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 31, 2016 5.500 5.500 5.500 5.500 2,143 +0.39(+7.63%)
Mar 30, 2016 5.450 5.450 5.110 5.110 2,020 -0.34(-6.24%)
Mar 28, 2016 5.450 5.450 5.450 0 +0.20(+3.81%)
Mar 21, 2016 5.250 5.250 5.250 0 +0.05(+0.96%)
Mar 17, 2016 5.200 5.200 5.200 0 +0.15(+2.97%)
Mar 16, 2016 5.250 5.250 5.050 5.050 5,575 -0.45(-8.18%)
Mar 14, 2016 5.500 5.500 5.500 0 +0.25(+4.76%)
Mar 10, 2016 5.250 5.250 5.250 0 -0.24(-4.37%)
Mar 04, 2016 5.490 5.490 5.490 0 +0.24(+4.57%)
Feb 25, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Feb 24, 2016 5.300 5.300 5.250 5.250 2,612 -0.05(-0.94%)
Feb 23, 2016 5.300 5.300 5.300 5.300 885 -0.20(-3.64%)
Feb 22, 2016 5.500 5.500 5.500 5.500 200 +0.00(+0.00%)
Feb 19, 2016 5.500 5.500 5.500 5.500 316 +0.00(+0.00%)
Feb 18, 2016 5.500 5.500 5.500 5.500 8,211 +0.00(+0.00%)
Feb 17, 2016 5.500 5.500 5.500 5.500 500 +0.20(+3.77%)
Feb 16, 2016 5.900 5.900 5.300 5.300 6,512 -0.70(-11.67%)
Feb 12, 2016 6.000 6.000 6.000 0 -0.25(-4.00%)
Feb 11, 2016 6.250 6.250 6.250 6.250 488 +0.75(+13.64%)
Feb 08, 2016 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 05, 2016 5.500 5.500 5.500 5.500 388 +0.00(+0.00%)
Feb 04, 2016 5.500 5.500 5.400 5.500 5,297 -0.25(-4.35%)
Feb 03, 2016 5.750 5.750 5.750 5.750 213 -0.25(-4.17%)
Feb 02, 2016 5.750 6.000 5.750 6.000 200 +0.75(+14.29%)
Jan 28, 2016 5.250 5.250 5.250 20 +0.15(+2.94%)
Jan 27, 2016 5.100 5.100 5.100 5.100 185 +0.10(+2.00%)
Jan 25, 2016 5.000 5.000 5.000 0 +0.13(+2.67%)
Jan 22, 2016 4.870 4.870 4.870 4.870 176 +0.02(+0.41%)
Jan 20, 2016 4.850 4.850 4.850 0 -0.05(-1.02%)
Jan 19, 2016 4.900 4.940 4.900 4.900 2,100 +0.05(+1.03%)
Jan 15, 2016 4.850 4.850 4.850 0 -0.25(-4.90%)
Jan 14, 2016 4.870 5.100 4.850 5.100 7,000 +0.25(+5.15%)
Jan 13, 2016 4.870 4.870 4.850 4.850 2,000 -0.10(-2.02%)
Jan 11, 2016 4.950 4.950 4.950 0 +0.10(+2.06%)
Jan 08, 2016 4.850 4.850 4.850 4.850 585 -0.02(-0.41%)
Jan 05, 2016 4.870 4.870 4.870 0 +0.02(+0.41%)
Dec 29, 2015 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 28, 2015 4.900 4.900 4.850 4.850 3,425 +0.00(+0.00%)
Dec 21, 2015 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 17, 2015 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 15, 2015 4.850 4.850 4.850 0 +0.05(+1.04%)
Dec 14, 2015 4.800 4.800 4.780 4.800 2,000 +0.00(+0.00%)
Dec 10, 2015 4.800 4.800 4.800 0 +0.00(+0.00%)
Dec 07, 2015 4.800 4.800 4.800 0 -0.15(-3.03%)
Dec 04, 2015 4.950 4.950 4.950 4.950 500 +0.21(+4.43%)
Dec 03, 2015 4.740 4.740 4.740 4.740 2,225 +0.00(+0.00%)
Dec 02, 2015 4.740 4.740 4.740 4.740 1,400 +0.00(+0.00%)
Dec 01, 2015 4.740 4.740 4.740 4.740 1,000 +0.00(+0.00%)
Nov 30, 2015 4.550 4.750 4.500 4.740 9,565 +0.19(+4.18%)
Nov 27, 2015 4.550 4.550 4.550 4.550 16,800 +0.00(+0.00%)
Nov 25, 2015 4.550 4.550 4.550 0 +0.00(+0.00%)
Nov 24, 2015 4.550 4.550 4.550 4.550 6,900 +0.00(+0.00%)
Nov 23, 2015 4.550 4.550 3,200 +0.05(+1.11%)
Nov 20, 2015 4.500 4.500 4.500 4.500 1,200 -0.22(-4.66%)
Nov 19, 2015 4.720 4.720 4.720 4.720 107 +0.07(+1.51%)
Nov 18, 2015 4.650 4.650 4.650 4.650 102 +0.15(+3.33%)
Nov 16, 2015 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 13, 2015 4.500 5.000 4.500 4.500 2,355 +0.25(+5.88%)
Nov 10, 2015 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 30, 2015 4.250 4.250 4.250 0 +0.03(+0.71%)
Oct 20, 2015 4.220 4.220 4.220 0 -0.03(-0.71%)
Oct 07, 2015 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 30, 2015 4.250 4.250 4.250 0 +0.15(+3.66%)
Sep 25, 2015 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 23, 2015 4.100 4.100 4.100 0 -0.22(-5.09%)
Sep 22, 2015 4.320 4.320 4.320 4.320 100 +0.00(+0.00%)
Sep 18, 2015 4.320 4.320 4.320 0 +0.07(+1.65%)
Sep 15, 2015 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 10, 2015 4.250 4.250 4.250 0 +0.15(+3.66%)
Sep 04, 2015 4.100 4.100 4.100 0 +0.00(+0.00%)
Aug 20, 2015 4.100 4.100 4.100 0 -0.01(-0.24%)
Aug 05, 2015 4.110 4.110 4.110 0 +0.00(+0.00%)
Aug 04, 2015 4.360 4.360 4.110 4.110 200 -0.26(-5.95%)
Jul 23, 2015 4.370 4.370 4.370 0 +0.27(+6.59%)
Jul 16, 2015 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 14, 2015 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 10, 2015 4.100 4.100 4.100 0 +0.10(+2.50%)
Jul 09, 2015 4.000 4.000 4.000 4.000 2,000 +0.05(+1.27%)
Jul 07, 2015 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 06, 2015 3.950 3.950 3.950 3.950 1,000 -0.05(-1.25%)
Jun 18, 2015 4.000 4.000 4.000 0 -0.02(-0.50%)
Jun 17, 2015 4.020 4.020 4.020 4.020 200 -0.18(-4.29%)
Jun 05, 2015 4.200 4.200 4.200 0 +0.00(+0.00%)
Jun 01, 2015 4.200 4.200 4.200 0 +0.18(+4.48%)
May 29, 2015 4.020 4.020 4.020 4.020 235 +0.01(+0.25%)
May 18, 2015 4.010 4.010 4.010 0 -0.49(-10.89%)
May 13, 2015 4.500 4.500 4.500 0 +0.00(+0.00%)
May 12, 2015 4.030 4.500 4.030 4.500 1,028 +0.65(+16.88%)
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.