Hills Bancorporation (HBIA)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:26PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 269 |
| 02 May 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 200 |
| 01 May 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 30 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 29 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 26 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 25 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 24 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 3,300 |
| 23 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 22 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 19 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 18 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 17 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 16 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 15 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 12 Apr 2024 | 66.94 | 67.88 | 66.94 | 67.88 | 67.88 | 3,000 |
| 11 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 10 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 09 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 08 Apr 2024 | 66.25 | 66.25 | 66.15 | 66.15 | 66.15 | 1,500 |
| 05 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 04 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 03 Apr 2024 | 67.05 | 67.05 | 67.00 | 67.00 | 67.00 | 600 |
| 02 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 01 Apr 2024 | 66.25 | 66.25 | 66.00 | 66.00 | 66.00 | 400 |
| 28 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 27 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 26 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 25 Mar 2024 | 66.25 | 66.25 | 66.00 | 66.00 | 66.00 | 1,600 |
| 22 Mar 2024 | 66.52 | 66.52 | 66.25 | 66.25 | 66.25 | 600 |
| 21 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 20 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 19 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2,500 |
| 18 Mar 2024 | 66.05 | 66.75 | 66.05 | 66.75 | 66.75 | 3,000 |
| 15 Mar 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 14 Mar 2024 | 66.05 | 66.16 | 66.05 | 66.16 | 66.16 | 500 |
| 13 Mar 2024 | 66.05 | 66.07 | 66.05 | 66.07 | 66.07 | 1,000 |
| 12 Mar 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 300 |
| 11 Mar 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 400 |
| 08 Mar 2024 | 66.53 | 67.00 | 66.05 | 66.05 | 66.05 | 6,200 |
| 07 Mar 2024 | 66.50 | 66.70 | 66.50 | 66.50 | 66.50 | 4,700 |
| 06 Mar 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | 3,300 |
| 05 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 600 |
| 04 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 600 |
| 01 Mar 2024 | 66.52 | 66.90 | 66.52 | 66.90 | 66.90 | 300 |
| 29 Feb 2024 | 66.50 | 66.60 | 66.50 | 66.60 | 66.60 | 6,100 |
| 28 Feb 2024 | 66.54 | 66.54 | 66.50 | 66.50 | 66.50 | 2,400 |
| 27 Feb 2024 | 66.50 | 68.40 | 66.50 | 68.00 | 68.00 | 6,000 |
| 26 Feb 2024 | 66.00 | 66.03 | 66.00 | 66.03 | 66.03 | 600 |
| 23 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 100 |
| 22 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 21 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 20 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 200 |
| 16 Feb 2024 | 65.25 | 65.40 | 65.25 | 65.40 | 65.40 | 700 |
| 15 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 14 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 13 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 12 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 09 Feb 2024 | 65.25 | 65.28 | 65.25 | 65.25 | 65.25 | 400 |
| 08 Feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 07 Feb 2024 | 65.85 | 65.85 | 65.40 | 65.40 | 65.40 | 2,900 |
| 06 Feb 2024 | 65.25 | 65.28 | 65.25 | 65.28 | 65.28 | 1,100 |
| 05 Feb 2024 | 65.25 | 65.40 | 65.25 | 65.25 | 65.25 | 1,100 |
| 02 Feb 2024 | 65.00 | 65.28 | 65.00 | 65.28 | 65.28 | 500 |
| 01 Feb 2024 | 66.50 | 66.50 | 64.81 | 64.81 | 64.81 | 1,900 |
| 31 Jan 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 500 |
| 30 Jan 2024 | 67.00 | 67.00 | 66.50 | 66.51 | 66.51 | 1,200 |
| 29 Jan 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 26 Jan 2024 | 66.30 | 69.50 | 66.30 | 69.46 | 69.46 | 500 |
| 25 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 24 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 23 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 300 |
| 22 Jan 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 19 Jan 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 18 Jan 2024 | 65.51 | 67.99 | 65.51 | 67.90 | 67.90 | 700 |
| 17 Jan 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 16 Jan 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 12 Jan 2024 | 67.26 | 67.26 | 65.24 | 65.28 | 65.28 | 1,000 |
| 11 Jan 2024 | 70.24 | 70.24 | 67.24 | 67.24 | 67.24 | 600 |
| 10 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 09 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 400 |
| 08 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 200 |
| 05 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 100 |
| 04 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 200 |
| 03 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 02 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 29 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 200 |
| 28 Dec 2023 | 75.21 | 76.00 | 75.21 | 76.00 | 76.00 | 900 |
| 27 Dec 2023 | 75.96 | 76.00 | 75.96 | 76.00 | 76.00 | 700 |
| 26 Dec 2023 | 73.04 | 73.04 | 72.30 | 72.30 | 72.30 | 700 |
| 22 Dec 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 21 Dec 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 200 |
| 20 Dec 2023 | 75.00 | 75.99 | 72.05 | 75.99 | 75.99 | 1,900 |
| 19 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 300 |
| 18 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 700 |
| 15 Dec 2023 | 76.00 | 76.00 | 75.65 | 76.00 | 76.00 | 1,000 |
| 14 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 500 |
| 13 Dec 2023 | 76.45 | 76.45 | 75.75 | 75.99 | 75.99 | 600 |
| 12 Dec 2023 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 800 |
| 11 Dec 2023 | 74.50 | 79.00 | 71.25 | 76.00 | 76.00 | 4,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.