Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Highlands Bankshares Inc (OP: HBSI )

36.74 UNCHANGED
Last Price Updated: 2:52 PM EDT, Jun 4, 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 (%)
Nov 27, 2019 40.25 40.25 40.25 0 -0.08(-0.20%)
Nov 25, 2019 40.33 40.33 40.33 0 -0.12(-0.30%)
Nov 22, 2019 40.45 40.45 40.45 40.45 600 -0.05(-0.12%)
Nov 21, 2019 40.50 40.50 40.50 1 +0.00(+0.00%)
Nov 15, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Nov 14, 2019 40.50 40.50 40.50 40.50 200 +0.00(+0.00%)
Nov 06, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Nov 04, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Nov 01, 2019 40.50 40.50 40.50 40.50 300 +0.00(+0.00%)
Oct 31, 2019 40.50 40.50 40.50 40.50 500 +0.00(+0.00%)
Oct 21, 2019 40.50 40.50 40.50 0 +0.38(+0.95%)
Oct 18, 2019 40.12 40.12 40.12 40.12 400 -0.38(-0.94%)
Oct 17, 2019 40.50 40.50 40.50 40.50 1,800 +0.00(+0.00%)
Oct 15, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Oct 08, 2019 40.50 40.50 40.50 0 +0.23(+0.57%)
Oct 04, 2019 40.27 40.27 40.27 0 -0.23(-0.57%)
Oct 03, 2019 40.25 40.50 40.25 40.50 1,350 +0.00(+0.00%)
Oct 02, 2019 40.50 40.50 40.50 40.50 100 -0.50(-1.22%)
Oct 01, 2019 41.00 41.00 41.00 41.00 100 +0.50(+1.23%)
Sep 13, 2019 40.50 40.50 40.50 0 -1.00(-2.41%)
Sep 12, 2019 41.50 41.50 41.50 41.50 300 +1.00(+2.47%)
Sep 10, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Sep 09, 2019 40.50 40.50 40.50 40.50 585 +0.00(+0.00%)
Sep 06, 2019 40.50 40.50 40.50 19 +0.00(+0.00%)
Sep 05, 2019 40.50 40.50 40.50 40.50 2,000 +0.00(+0.00%)
Sep 04, 2019 40.50 40.50 40.50 40.50 1,800 +0.00(+0.00%)
Sep 03, 2019 40.50 40.50 40.50 40.50 1,000 +0.05(+0.12%)
Aug 23, 2019 40.45 40.45 40.45 0 -0.08(-0.20%)
Aug 21, 2019 40.53 40.53 40.53 0 +0.00(+0.00%)
Aug 14, 2019 40.53 40.53 40.53 0 -0.22(-0.54%)
Aug 07, 2019 40.75 40.75 40.75 0 +0.00(+0.00%)
Aug 05, 2019 40.75 40.75 40.75 0 +0.22(+0.54%)
Aug 02, 2019 40.53 40.53 40.53 20 +0.00(+0.00%)
Jul 26, 2019 40.53 40.53 40.53 0 -0.92(-2.22%)
Jul 18, 2019 41.45 41.45 41.45 0 -0.15(-0.36%)
Jul 17, 2019 41.60 41.60 41.60 41.60 200 +0.54(+1.32%)
Jul 16, 2019 41.06 41.06 41.06 41.06 100 +0.46(+1.13%)
Jul 08, 2019 40.60 40.60 40.60 0 +0.10(+0.25%)
Jun 28, 2019 40.50 40.50 40.50 0 -0.50(-1.22%)
Jun 25, 2019 41.00 41.00 41.00 0 +0.00(+0.00%)
Jun 21, 2019 41.00 41.00 41.00 0 +0.00(+0.00%)
Jun 20, 2019 41.00 41.49 41.00 41.00 1,200 +0.00(+0.00%)
Jun 19, 2019 41.00 41.00 41.00 41.00 2,500 -0.99(-2.36%)
Jun 18, 2019 42.20 42.20 40.55 41.99 4,200 -1.50(-3.45%)
Jun 12, 2019 43.49 43.49 43.49 0 -0.01(-0.02%)
Jun 11, 2019 43.50 43.50 43.50 50 +0.00(+0.00%)
Jun 10, 2019 43.50 43.50 43.50 43.50 103 +0.00(+0.00%)
Jun 07, 2019 43.50 43.50 43.50 43.50 100 +0.70(+1.64%)
May 28, 2019 42.80 42.80 42.80 0 -0.20(-0.47%)
May 24, 2019 43.15 43.15 43.00 43.00 400 -1.00(-2.27%)
May 23, 2019 44.00 44.00 44.00 44.00 100 +0.00(+0.00%)
May 22, 2019 44.00 44.00 44.00 44.00 100 -1.00(-2.22%)
May 21, 2019 44.00 45.00 44.00 45.00 200 +0.05(+0.11%)
May 14, 2019 44.95 44.95 44.95 0 +1.40(+3.21%)
May 13, 2019 43.55 43.55 43.55 43.55 1,042 -0.05(-0.11%)
May 08, 2019 43.60 43.60 43.60 0 +0.00(+0.00%)
May 07, 2019 43.60 43.60 43.60 43.60 290 -0.30(-0.68%)
May 06, 2019 43.90 43.90 43.90 43.90 401 +0.00(+0.00%)
May 03, 2019 43.90 43.90 43.90 43.90 2,800 -0.10(-0.23%)
May 02, 2019 44.10 44.10 44.00 44.00 500 -0.50(-1.12%)
Apr 18, 2019 44.50 44.50 44.50 0 +0.39(+0.88%)
Apr 17, 2019 44.11 44.11 44.11 44.11 300 -0.34(-0.76%)
Apr 09, 2019 44.45 44.45 44.45 0 +0.35(+0.79%)
Apr 08, 2019 44.45 44.45 44.10 44.10 600 -0.35(-0.79%)
Apr 05, 2019 44.45 44.45 44.45 44.45 100 +0.35(+0.79%)
Apr 03, 2019 44.10 44.10 44.10 0 +0.05(+0.11%)
Mar 20, 2019 44.05 44.05 44.05 0 +0.00(+0.00%)
Mar 19, 2019 44.99 44.99 44.05 44.05 1,500 +0.00(+0.00%)
Mar 13, 2019 44.05 44.05 44.05 0 -0.48(-1.08%)
Mar 12, 2019 44.53 44.53 44.53 44.53 450 -0.02(-0.04%)
Mar 05, 2019 44.55 44.55 44.55 0 -1.30(-2.84%)
Mar 01, 2019 45.85 45.85 45.85 0 +0.00(+0.00%)
Feb 04, 2019 45.85 45.85 45.85 0 -0.15(-0.33%)
Jan 31, 2019 46.00 46.00 46.00 0 +0.00(+0.00%)
Jan 29, 2019 46.00 46.00 46.00 0 +0.00(+0.00%)
Jan 25, 2019 46.00 46.00 46.00 0 -0.70(-1.50%)
Jan 23, 2019 46.70 46.70 46.70 0 +0.99(+2.17%)
Jan 16, 2019 45.71 45.71 45.71 0 +0.00(+0.00%)
Jan 15, 2019 44.05 45.71 44.05 45.71 1,244 -0.04(-0.09%)
Jan 07, 2019 45.75 45.75 45.75 0 -0.25(-0.54%)
Jan 02, 2019 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 31, 2018 45.00 46.00 45.00 46.00 200 +0.00(+0.00%)
Dec 27, 2018 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 20, 2018 46.00 46.00 46.00 0 -0.50(-1.08%)
Dec 19, 2018 46.50 46.50 46.50 46.50 300 -0.50(-1.06%)
Dec 11, 2018 47.00 47.00 47.00 0 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.