Hills Bancorporation ( HBIA) - Price History
Monthly price history for HBIA (Hills Bancorporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $46.80 | $46.80 |
| July 2026 | $44.76 | $44.76 |
| June 2026 | $44.51 | $44.51 |
| May 2026 | $44 | $88 |
| April 2026 | $43.48 | $86.95 |
| March 2026 | $41.80 | $83.60 |
| February 2026 | $40.49 | $80.98 |
| January 2026 | $40 | $80 |
| December 2025 | $40.37 | $82 |
| November 2025 | $40.13 | $81.50 |
| October 2025 | $39.09 | $79.39 |
| September 2025 | $39.27 | $79.75 |
| August 2025 | $37.27 | $75.69 |
| July 2025 | $36.31 | $73.75 |
| June 2025 | $36.93 | $75 |
| May 2025 | $37.91 | $77 |
| April 2025 | $35.57 | $72.25 |
| March 2025 | $36.31 | $73.75 |
| February 2025 | $35.46 | $72.02 |
| January 2025 | $34.96 | $71 |
| December 2024 | $33.82 | $71 |
| November 2024 | $33.37 | $70.05 |
| October 2024 | $32.56 | $68.34 |
| September 2024 | $32.51 | $68.25 |
| August 2024 | $33.35 | $70 |
| July 2024 | $32.39 | $68 |
| June 2024 | $31.09 | $65.26 |
| May 2024 | $30.97 | $65.01 |
| April 2024 | $31.56 | $66.25 |
| March 2024 | $31.44 | $66 |
| February 2024 | $31.73 | $66.60 |
| January 2024 | $31.68 | $66.51 |
| December 2023 | $35.68 | $76 |
| November 2023 | $34.22 | $72.90 |
| October 2023 | $30.51 | $65 |
| September 2023 | $30.56 | $65.10 |
| August 2023 | $30.75 | $65.50 |
| July 2023 | $30.96 | $65.95 |
| June 2023 | $31.45 | $67 |
| May 2023 | $31.53 | $67.16 |
| April 2023 | $33.33 | $71 |
| March 2023 | $31.92 | $68 |
| February 2023 | $33.80 | $72 |
| January 2023 | $33.50 | $71.37 |
| December 2022 | $31.94 | $71.15 |
| November 2022 | $32.06 | $71.43 |
| October 2022 | $31.76 | $70.75 |
| September 2022 | $31.87 | $71 |
| August 2022 | $31.87 | $71 |
| July 2022 | $31.58 | $70.35 |
| June 2022 | $31.44 | $70.05 |
| May 2022 | $31.64 | $70.49 |
| April 2022 | $31.42 | $70 |
| March 2022 | $31.42 | $70 |
| February 2022 | $31.20 | $69.50 |
| January 2022 | $30.41 | $67.75 |
| December 2021 | $29.10 | $67.75 |
| November 2021 | $29.42 | $68.50 |
| October 2021 | $28.78 | $67 |
| September 2021 | $28.57 | $66.50 |
| August 2021 | $28.57 | $66.50 |
| July 2021 | $28.14 | $65.50 |
| June 2021 | $27.81 | $64.75 |
| May 2021 | $30.07 | $70 |
| April 2021 | $27.60 | $64.25 |
| March 2021 | $27.49 | $64 |
| February 2021 | $26.85 | $62.50 |
| January 2021 | $26.63 | $62 |
| December 2020 | $25.73 | $61.78 |
| November 2020 | $25.82 | $62 |
| October 2020 | $25.82 | $62 |
| September 2020 | $25.82 | $62 |
| August 2020 | $25.20 | $60.50 |
| July 2020 | $24.68 | $59.25 |
| June 2020 | $24.99 | $60 |
| May 2020 | $26.24 | $63 |
| April 2020 | $26.48 | $63.59 |
| March 2020 | $27.07 | $65 |
| February 2020 | $27.18 | $65.25 |
| January 2020 | $27.22 | $65.36 |
| December 2019 | $26.18 | $65.50 |
| November 2019 | $26.12 | $65.35 |
| October 2019 | $27.08 | $67.75 |
| September 2019 | $25.98 | $65 |
| August 2019 | $26.38 | $66 |
| July 2019 | $25.50 | $63.81 |
| June 2019 | $26.32 | $65.85 |
| May 2019 | $25.58 | $64 |
| April 2019 | $24.82 | $62.10 |
| March 2019 | $24.80 | $62.05 |
| February 2019 | $24.22 | $60.60 |
| January 2019 | $25.58 | $64 |
| December 2018 | $23.57 | $60.75 |
| November 2018 | $23.28 | $60 |
| October 2018 | $24.21 | $62.40 |
| September 2018 | $22.89 | $59 |
| August 2018 | $22.75 | $58.65 |
| July 2018 | $22.60 | $58.25 |
| May 2018 | $22.21 | $57.25 |
| April 2018 | $22.31 | $57.50 |
| March 2018 | $21.53 | $55.50 |
| February 2018 | $21.73 | $56 |
| January 2018 | $21.34 | $55 |
| December 2017 | $20.95 | $54 |
| November 2017 | $20.76 | $53.50 |
| October 2017 | $20.50 | $52.85 |
| September 2017 | $20.41 | $52.60 |
| August 2017 | $20.56 | $53 |
| July 2017 | $20.37 | $52.50 |
| June 2017 | $21.09 | $54.35 |
| May 2017 | $20.23 | $52.15 |
| April 2017 | $19.79 | $51 |
| March 2017 | $19.59 | $50.50 |
| February 2017 | $19.79 | $51 |
| January 2017 | $18.66 | $48.10 |
| December 2016 | $18.66 | $48.11 |
| November 2016 | $18.43 | $47.50 |
| October 2016 | $18.04 | $46.50 |
| September 2016 | $17.75 | $45.75 |
| August 2016 | $17.69 | $45.60 |
| July 2016 | $17.31 | $44.61 |
| June 2016 | $17.46 | $45 |
| May 2016 | $17.46 | $45 |
| April 2016 | $17.23 | $44.40 |
| March 2016 | $17.09 | $44.05 |
| February 2016 | $17.07 | $44 |
| January 2016 | $16.94 | $43.65 |
| December 2015 | $17.46 | $45 |
| November 2015 | $16.97 | $43.75 |
| October 2015 | $16.87 | $43.49 |
| September 2015 | $16.39 | $42.25 |
| August 2015 | $16.68 | $43 |
| July 2015 | $16.29 | $42 |
| June 2015 | $16.20 | $41.75 |
| May 2015 | $16.16 | $41.65 |
| April 2015 | $15.97 | $82.31 |
| March 2015 | $15.96 | $82.30 |
| February 2015 | $16 | $82.50 |
| January 2015 | $15.91 | $82 |
| December 2014 | $16 | $82.50 |
| November 2014 | $15.13 | $78 |
| October 2014 | $15.52 | $80 |
| September 2014 | $15.52 | $80 |
| August 2014 | $14.60 | $75.25 |
| July 2014 | $14.59 | $75.20 |
| June 2014 | $14.55 | $75 |
| May 2014 | $14.55 | $75 |
| April 2014 | $14.06 | $72.50 |
| March 2014 | $14.36 | $74 |
| February 2014 | $13.97 | $72 |
| January 2014 | $14.16 | $73 |
| December 2013 | $13.97 | $72 |
| November 2013 | $13.97 | $72 |
| September 2013 | $14.16 | $73 |
| August 2013 | $13.77 | $71 |
| June 2013 | $13.72 | $70.75 |
| May 2013 | $13.77 | $71 |
| March 2013 | $13.77 | $71 |
| January 2013 | $13.48 | $69.50 |
| December 2012 | $13 | $67 |
| November 2012 | $12.61 | $65 |
| September 2012 | $12.75 | $65.75 |
| August 2012 | $13 | $67 |
| May 2012 | $12.40 | $63.90 |
| April 2012 | $12.42 | $64.01 |
| March 2012 | $12.51 | $64.50 |
| November 2011 | $12.22 | $63 |
| October 2011 | $12.42 | $64 |
| September 2011 | $12.20 | $62.90 |
| August 2011 | $12.42 | $64 |
| July 2011 | $12.03 | $62 |
| June 2011 | $12.48 | $64.35 |
| May 2011 | $12.42 | $64.05 |
| April 2011 | $12.42 | $64 |
| January 2011 | $12.40 | $63.90 |
| December 2010 | $12.42 | $64 |
| November 2010 | $12.03 | $62 |
| October 2010 | $10.86 | $56 |
| May 2010 | $10.48 | $54 |
| April 2010 | $10.09 | $52 |
| March 2010 | $9.89 | $51 |
| November 2009 | $9.50 | $49 |
| April 2009 | $9.37 | $48.30 |
| March 2009 | $10.28 | $53 |
| July 2008 | $9.70 | $50 |
| June 2008 | $11.83 | $61 |
| May 2008 | $11.83 | $61 |
| April 2008 | $11.74 | $60.50 |
| March 2008 | $11.83 | $61 |
| February 2008 | $11.78 | $60.75 |
| November 2007 | $11.93 | $61.50 |
| October 2007 | $11.93 | $61.50 |
| September 2007 | $11.93 | $61.50 |
| July 2007 | $11.64 | $60 |
| May 2007 | $11.54 | $59.50 |
| April 2007 | $11.83 | $61 |
| March 2007 | $11.64 | $60 |
| February 2007 | $11.44 | $59 |
| January 2007 | $10.38 | $53.50 |
| November 2005 | $8.92 | $46 |
| July 2004 | $7.86 | $40.50 |
| May 2004 | $7.66 | $39.50 |
| April 2004 | $21.34 | $110 |
| February 2004 | $19.79 | $102 |
| November 2003 | $19.79 | $102 |
| May 2002 | $15.91 | $82 |
| April 2002 | $11.64 | $60 |
| July 2001 | $15.32 | $79 |
HBIA
Price: $46.80
52 week price:
Dividend Yield: 1.37%
5-year range yield:
Earnings Per Share: 6.39 USD
P/E Ratio: 13.18
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 3.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1