Highlands Bankshares, Inc. ( HBSI) - Price History
Stock symbol HBSI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HBSI (Highlands Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $38.50 | $38.50 |
| January 2024 | $38.50 | $38.50 |
| December 2023 | $38.50 | $38.50 |
| November 2023 | $40 | $40 |
| October 2023 | $43.50 | $43.50 |
| September 2023 | $41.30 | $41.30 |
| August 2023 | $41.50 | $41.50 |
| July 2023 | $42 | $42 |
| June 2023 | $42.29 | $42.75 |
| May 2023 | $40.56 | $41 |
| April 2023 | $40.49 | $41.37 |
| March 2023 | $41.66 | $42.57 |
| February 2023 | $41.64 | $43 |
| January 2023 | $41.64 | $43 |
| December 2022 | $41.68 | $43.04 |
| November 2022 | $41.64 | $43 |
| October 2022 | $41.16 | $42.50 |
| September 2022 | $42.01 | $43.86 |
| August 2022 | $42.02 | $43.86 |
| July 2022 | $42.06 | $43.90 |
| June 2022 | $41.48 | $43.75 |
| May 2022 | $42.67 | $45 |
| April 2022 | $41.29 | $44 |
| March 2022 | $41.28 | $43.98 |
| February 2022 | $39.18 | $41.75 |
| January 2022 | $40.41 | $44 |
| December 2021 | $40.41 | $44 |
| November 2021 | $37.66 | $41 |
| October 2021 | $36.97 | $40.25 |
| September 2021 | $34.97 | $38.50 |
| August 2021 | $34.07 | $37.50 |
| July 2021 | $34.06 | $37.50 |
| June 2021 | $34.08 | $37.95 |
| May 2021 | $31.20 | $34.75 |
| April 2021 | $31.97 | $36 |
| March 2021 | $31.08 | $35 |
| February 2021 | $31.76 | $35.77 |
| January 2021 | $30.73 | $35 |
| December 2020 | $30.18 | $34.37 |
| November 2020 | $31.87 | $36.30 |
| October 2020 | $31.68 | $36.48 |
| September 2020 | $32.13 | $37 |
| August 2020 | $31.26 | $36 |
| July 2020 | $30.09 | $34.65 |
| June 2020 | $32.83 | $38.25 |
| May 2020 | $32.62 | $38 |
| April 2020 | $30.04 | $35 |
| March 2020 | $28.18 | $33.25 |
| February 2020 | $36.44 | $43 |
| January 2020 | $34.81 | $41.50 |
| December 2019 | $32.79 | $39.10 |
| November 2019 | $33.76 | $40.25 |
| October 2019 | $33.97 | $40.50 |
| September 2019 | $33.59 | $40.50 |
| August 2019 | $33.55 | $40.45 |
| July 2019 | $33.62 | $40.53 |
| June 2019 | $33.22 | $40.50 |
| May 2019 | $35.10 | $42.80 |
| April 2019 | $36.12 | $44.50 |
| March 2019 | $35.76 | $44.05 |
| February 2019 | $36.84 | $45.85 |
| January 2019 | $36.96 | $46 |
| December 2018 | $36.96 | $46 |
| November 2018 | $37.77 | $47 |
| October 2018 | $37.93 | $47.20 |
| September 2018 | $38.05 | $47.81 |
| August 2018 | $37.01 | $46.50 |
| July 2018 | $34.86 | $44.25 |
| June 2018 | $34.59 | $43.90 |
| May 2018 | $34.66 | $44 |
| April 2018 | $33.25 | $42.65 |
| March 2018 | $33.15 | $42.50 |
| February 2018 | $32.89 | $42.50 |
| January 2018 | $32.43 | $41.90 |
| December 2017 | $31.93 | $41.25 |
| November 2017 | $31.19 | $40.30 |
| October 2017 | $28.79 | $37.20 |
| September 2017 | $29.40 | $38.30 |
| August 2017 | $29.63 | $38.59 |
| July 2017 | $30.56 | $39.80 |
| June 2017 | $30.49 | $40 |
| May 2017 | $30.49 | $40 |
| April 2017 | $29.90 | $39.22 |
| March 2017 | $29.14 | $38.50 |
| February 2017 | $28.18 | $37.50 |
| January 2017 | $26.67 | $35.50 |
| December 2016 | $26.86 | $35.75 |
| November 2016 | $23.31 | $31.02 |
| October 2016 | $23.29 | $31 |
| September 2016 | $22.71 | $30.50 |
| August 2016 | $22.15 | $29.75 |
| July 2016 | $21.20 | $28.75 |
| June 2016 | $21.20 | $28.75 |
| May 2016 | $21.05 | $28.55 |
| April 2016 | $21.19 | $29 |
| March 2016 | $20.82 | $28.50 |
| February 2016 | $20.06 | $27.45 |
| January 2016 | $19.87 | $27.45 |
| December 2015 | $18.46 | $25.50 |
| November 2015 | $18.10 | $25 |
| October 2015 | $17.92 | $25 |
| September 2015 | $17.02 | $23.75 |
| August 2015 | $17.92 | $25 |
| July 2015 | $17.23 | $24.30 |
| June 2015 | $17.16 | $24.20 |
| May 2015 | $17.91 | $25.25 |
| April 2015 | $17.20 | $24.25 |
| March 2015 | $17.02 | $24.25 |
| February 2015 | $19.31 | $27.50 |
| January 2015 | $19.13 | $27.50 |
| December 2014 | $18.78 | $27 |
| November 2014 | $16.87 | $24.25 |
| October 2014 | $16.94 | $24.35 |
| September 2014 | $16.52 | $24 |
| August 2014 | $16.22 | $23.55 |
| July 2014 | $16.73 | $24.50 |
| June 2014 | $17.04 | $24.95 |
| May 2014 | $16.39 | $24 |
| April 2014 | $16.05 | $23.65 |
| March 2014 | $16.96 | $24.99 |
| February 2014 | $16.36 | $24.25 |
| January 2014 | $16.53 | $24.50 |
| December 2013 | $17.71 | $26.25 |
| November 2013 | $17.71 | $26.25 |
| October 2013 | $15.65 | $23.20 |
| September 2013 | $14 | $20.85 |
| August 2013 | $13.10 | $19.50 |
| July 2013 | $12.86 | $19.25 |
| June 2013 | $12.86 | $19.25 |
| May 2013 | $13.03 | $19.50 |
| April 2013 | $12.16 | $18.30 |
| March 2013 | $11.83 | $17.80 |
| February 2013 | $11.40 | $17.15 |
| January 2013 | $10.54 | $15.95 |
| December 2012 | $9.59 | $14.52 |
| November 2012 | $10.08 | $15.25 |
| October 2012 | $9.58 | $14.60 |
| September 2012 | $9.43 | $14.37 |
| August 2012 | $9.22 | $14.05 |
| July 2012 | $8.97 | $13.68 |
| June 2012 | $8.95 | $13.75 |
| May 2012 | $9.12 | $14 |
| April 2012 | $9.44 | $14.50 |
| March 2012 | $9.22 | $14.25 |
| February 2012 | $9.05 | $14 |
| January 2012 | $8.92 | $13.80 |
| December 2011 | $8.92 | $13.80 |
| November 2011 | $9.22 | $14.25 |
| October 2011 | $9.44 | $14.60 |
| September 2011 | $9.38 | $14.51 |
| August 2011 | $9.34 | $14.45 |
| July 2011 | $10.90 | $16.85 |
| June 2011 | $10.99 | $17 |
| May 2011 | $11 | $17.01 |
| April 2011 | $11.54 | $18.05 |
| March 2011 | $11.64 | $18.20 |
| February 2011 | $11.70 | $18.30 |
| January 2011 | $11.76 | $18.65 |
| December 2010 | $11.98 | $19 |
| November 2010 | $11.54 | $18.30 |
| October 2010 | $13.06 | $21 |
| September 2010 | $14.93 | $24 |
| August 2010 | $11.88 | $19.09 |
| July 2010 | $14 | $22.50 |
| June 2010 | $13.84 | $22.50 |
| May 2010 | $17.68 | $28.75 |
| April 2010 | $15.84 | $25.75 |
| March 2010 | $12.78 | $21 |
| February 2010 | $13.70 | $22.50 |
| January 2010 | $15.67 | $25.75 |
| December 2009 | $13.25 | $22 |
| November 2009 | $12.65 | $21 |
| October 2009 | $13.37 | $22.50 |
| September 2009 | $13.37 | $22.50 |
| August 2009 | $12.78 | $21.50 |
| July 2009 | $14.52 | $24.75 |
| June 2009 | $16.14 | $27.50 |
| May 2009 | $16.14 | $27.50 |
| April 2009 | $15.97 | $27.50 |
| March 2009 | $15.97 | $27.50 |
| February 2009 | $15.39 | $26.50 |
| January 2009 | $17.42 | $30 |
| December 2008 | $16.68 | $29 |
| November 2008 | $20.12 | $35 |
| October 2008 | $18.80 | $33 |
| September 2008 | $18.24 | $32 |
| August 2008 | $19.92 | $34.95 |
| July 2008 | $18.09 | $32 |
| June 2008 | $19 | $33.60 |
| May 2008 | $17.67 | $31.25 |
| April 2008 | $15.99 | $28.55 |
| March 2008 | $15.82 | $28.25 |
| February 2008 | $16.80 | $30 |
| January 2008 | $16.29 | $29.35 |
| December 2007 | $16.48 | $29.70 |
| November 2007 | $17.48 | $31.50 |
| October 2007 | $18.59 | $33.75 |
| September 2007 | $19.20 | $34.85 |
| August 2007 | $18.41 | $33.45 |
| July 2007 | $18.29 | $33.45 |
| June 2007 | $18.45 | $33.75 |
| May 2007 | $18.56 | $33.95 |
| April 2007 | $18.59 | $34 |
| March 2007 | $18.72 | $34.50 |
| February 2007 | $18.37 | $33.85 |
| January 2007 | $18.10 | $33.60 |
| December 2006 | $17.51 | $32.50 |
| November 2006 | $17.42 | $32.60 |
| October 2006 | $17.50 | $32.75 |
| September 2006 | $16.84 | $31.50 |
| August 2006 | $17.10 | $32 |
| July 2006 | $17.01 | $32.05 |
| June 2006 | $17.25 | $32.50 |
| May 2006 | $16.85 | $32 |
| April 2006 | $16.86 | $32 |
| March 2006 | $16.60 | $31.50 |
| February 2006 | $16.47 | $31.50 |
| January 2006 | $16.45 | $31.45 |
| December 2005 | $16.47 | $31.50 |
| November 2005 | $16.62 | $32 |
| October 2005 | $16.10 | $31 |
| September 2005 | $16.10 | $31 |
| August 2005 | $15.40 | $29.85 |
| July 2005 | $15.22 | $29.50 |
| June 2005 | $14.96 | $29 |
| May 2005 | $14.34 | $28 |
| April 2005 | $14.60 | $28.50 |
| March 2005 | $15.11 | $29.50 |
| February 2005 | $13.89 | $27.30 |
| January 2005 | $13.10 | $25.75 |
| December 2004 | $13.23 | $26 |
| November 2004 | $12.97 | $25.50 |
| October 2004 | $12.63 | $25 |
| September 2004 | $12.83 | $25.40 |
| August 2004 | $12.85 | $25.45 |
| July 2004 | $12.43 | $24.75 |
| June 2004 | $13.28 | $26.45 |
| May 2004 | $13.48 | $27 |
| April 2004 | $13.48 | $27 |
| March 2004 | $13.83 | $27.70 |
| February 2004 | $13.78 | $27.75 |
| January 2004 | $13.81 | $27.80 |
| December 2003 | $14.40 | $29 |
| November 2003 | $15.32 | $31 |
| October 2003 | $15.13 | $30.60 |
| September 2003 | $14.83 | $30 |
| August 2003 | $14.09 | $28.50 |
| July 2003 | $13.04 | $26.50 |
| June 2003 | $12.82 | $26.05 |
| May 2003 | $12.65 | $25.85 |
| April 2003 | $12.65 | $25.85 |
| March 2003 | $12.48 | $25.50 |
| February 2003 | $12.16 | $25 |
| January 2003 | $10.81 | $22.22 |
| December 2002 | $10.40 | $21.51 |
| November 2002 | $10.40 | $21.50 |
| October 2002 | $9.21 | $19.05 |
| September 2002 | $9.67 | $20 |
| August 2002 | $8.97 | $56 |
| July 2002 | $8.29 | $51.75 |
| June 2002 | $8.20 | $17 |
| May 2002 | $8.11 | $51 |
| April 2002 | $8.84 | $55.62 |
| March 2002 | $8.46 | $53.19 |
| February 2002 | $7.82 | $16.33 |
| January 2002 | $7.76 | $16.33 |
| December 2001 | $7.73 | $49 |
| November 2001 | $7.37 | $47.05 |
| October 2001 | $7.72 | $49.25 |
| September 2001 | $7.78 | $50 |
| August 2001 | $7.48 | $48.10 |
| July 2001 | $7.50 | $48.25 |
| June 2001 | $7.62 | $49 |
| May 2001 | $7.70 | $49.50 |
| April 2001 | $7.65 | $49.50 |
| March 2001 | $7.28 | $47.12 |
| February 2001 | $7.74 | $16.50 |
| January 2001 | $7.59 | $49.50 |
| December 2000 | $7.32 | $47.75 |
| November 2000 | $7.35 | $48.25 |
| October 2000 | $7.77 | $51 |
| September 2000 | $7.63 | $50.04 |
| August 2000 | $7.88 | $52 |
| July 2000 | $7.91 | $52.25 |
| June 2000 | $8.48 | $56 |
| May 2000 | $8.13 | $17.33 |
| April 2000 | $7.83 | $52 |
| March 2000 | $8.89 | $59 |
| February 2000 | $8.54 | $57 |
| January 2000 | $8.76 | $58.50 |
| December 1999 | $8.99 | $60 |
| November 1999 | $8.65 | $58 |
| October 1999 | $8.80 | $59 |
| September 1999 | $8.90 | $60 |
| August 1999 | $9.20 | $62 |
| July 1999 | $8.75 | $59 |
| June 1999 | $8.75 | $59 |
| May 1999 | $9.16 | $62 |
| April 1999 | $9.23 | $62.50 |
| March 1999 | $9.23 | $62.50 |
| February 1999 | $9.15 | $62.25 |
| January 1999 | $9.26 | $63 |
| November 1998 | $9.26 | $63.25 |
| October 1998 | $9.22 | $63 |
| September 1998 | $9.55 | $65.56 |
| August 1998 | $9.25 | $63.50 |
| July 1998 | $10.06 | $69 |
| June 1998 | $9.18 | $63 |
| May 1998 | $9.14 | $62.75 |
| April 1998 | $9.14 | $62.75 |
| March 1998 | $9.18 | $63 |
| February 1998 | $7.65 | $52.50 |
| January 1998 | $7.49 | $51.38 |
| December 1997 | $7.43 | $51 |
| October 1997 | $6.70 | $46 |
| September 1997 | $6.58 | $45.12 |
| August 1997 | $6.43 | $44.12 |
| May 1997 | $6.47 | $44.38 |
| April 1997 | $6.56 | $45 |
| March 1997 | $6.48 | $44.50 |
| February 1997 | $6.12 | $42 |
| January 1997 | $5.94 | $40.75 |
| December 1996 | $5.94 | $40.75 |
| November 1996 | $5.83 | $40.03 |
| September 1996 | $5.70 | $39.12 |
| August 1996 | $5.90 | $40.50 |
| July 1996 | $5.83 | $40 |
| June 1996 | $5.76 | $39.50 |
| May 1996 | $5.61 | $38.50 |
| April 1996 | $5.83 | $40 |
| March 1996 | $5.54 | $38 |
| February 1996 | $5.74 | $39.38 |
| January 1996 | $5.76 | $39.50 |
| December 1995 | $5.98 | $41 |
| November 1995 | $5.68 | $39 |
| October 1995 | $5.68 | $39 |
| September 1995 | $5.72 | $39.25 |
| August 1995 | $5.98 | $41 |
| July 1995 | $5.76 | $39.50 |
| June 1995 | $5.61 | $38.50 |
| April 1995 | $5.76 | $39.50 |
| March 1995 | $5.83 | $40 |
| February 1995 | $5.61 | $38.50 |
| January 1995 | $5.54 | $38 |
| December 1994 | $2.19 | $15 |
| November 1994 | $5.46 | $37.50 |
| October 1994 | $5.81 | $39.88 |
| September 1994 | $5.77 | $39.62 |
| August 1994 | $5.10 | $35 |
| July 1994 | $5.30 | $36.38 |
HBSI
Price: $38.50
52 week price:
Dividend Yield: 4.20%
5-year range yield:
Forward Dividend Yield: 4.36%
Payout Ratio: 45.52%
Dividend Per Share: 1.68 USD
Earnings Per Share: 3.69 USD
P/E Ratio: 10.70
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1600
Market Capitalization: 52.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 3.88%
DGR5: 3.03%
DGR10: 19.36%
DGR20: 9.74%