New Zealand markets open in 42 minutes

Hamlin Bank and Trust Company (HMLN)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
176.000.00 (0.00%)
At close: 03:25PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024176.00176.00176.00176.00176.00100
19 Apr 2024177.50177.50177.50177.50177.50-
18 Apr 2024177.50177.50177.50177.50177.50-
17 Apr 2024177.50177.50177.50177.50177.50100
16 Apr 2024176.00176.00176.00176.00176.00100
15 Apr 2024182.00182.00182.00182.00182.00-
12 Apr 2024180.00182.00180.00182.00182.00100
11 Apr 2024180.00180.00180.00180.00180.00-
10 Apr 2024180.00180.00180.00180.00180.00-
09 Apr 2024180.00180.00180.00180.00180.00-
08 Apr 2024180.00180.00180.00180.00180.00-
05 Apr 2024180.00180.00180.00180.00180.00100
04 Apr 2024175.00175.00167.00167.00167.00100
03 Apr 2024180.00180.00180.00180.00180.00-
02 Apr 2024180.00180.00180.00180.00180.00100
01 Apr 2024180.00180.00180.00180.00180.00-
28 Mar 2024180.00180.00180.00180.00180.00-
27 Mar 2024180.00180.00180.00180.00180.00-
26 Mar 2024180.00180.00180.00180.00180.00-
25 Mar 2024180.00180.00180.00180.00180.00-
22 Mar 2024180.00180.00180.00180.00180.00-
21 Mar 2024180.00180.00180.00180.00180.00100
20 Mar 2024178.00178.00178.00178.00178.00-
19 Mar 2024178.00178.00178.00178.00178.00-
18 Mar 2024178.00178.00178.00178.00178.00-
15 Mar 2024178.00178.00178.00178.00178.00100
14 Mar 2024180.00180.00180.00180.00180.00-
13 Mar 2024177.00180.00177.00180.00180.00100
12 Mar 2024177.00177.00177.00177.00177.00100
11 Mar 2024175.00175.00175.00175.00175.00100
08 Mar 2024167.00167.00167.00167.00167.00-
07 Mar 2024167.00167.00167.00167.00167.00100
06 Mar 2024177.50177.50177.50177.50177.50-
05 Mar 2024177.50177.50177.50177.50177.50-
04 Mar 2024177.50177.50177.50177.50177.50100
01 Mar 2024177.50177.50177.50177.50177.50100
29 Feb 2024166.01166.01166.01166.01166.01-
28 Feb 2024166.01166.01166.01166.01166.01-
27 Feb 2024166.01166.01166.01166.01166.01-
26 Feb 2024166.01166.01166.01166.01166.01-
23 Feb 2024175.00176.50166.01166.01166.01100
22 Feb 2024175.00175.00175.00175.00175.00100
21 Feb 2024167.00167.00167.00167.00167.00100
20 Feb 2024177.25177.25167.00167.00167.00100
16 Feb 2024176.00176.00176.00176.00176.00-
15 Feb 2024177.00177.00176.00176.00176.00100
14 Feb 2024185.00185.00185.00185.00185.00-
13 Feb 2024185.00185.00185.00185.00185.00-
12 Feb 2024185.00185.00185.00185.00185.00-
09 Feb 2024180.00185.00180.00185.00185.00100
08 Feb 2024192.00192.00187.00187.00187.00100
07 Feb 2024190.96190.96190.96190.96190.96100
06 Feb 2024193.75193.75193.75193.75193.75-
05 Feb 2024193.75193.75193.75193.75193.75-
02 Feb 2024193.75193.75193.75193.75193.75100
01 Feb 2024198.96198.96198.96198.96198.96-
31 Jan 2024195.00198.96194.96198.96198.96100
30 Jan 2024200.00200.00200.00200.00200.00-
29 Jan 2024200.00200.00200.00200.00200.00100
26 Jan 2024185.00185.00185.00185.00185.00-
25 Jan 2024185.00185.00185.00185.00185.00-
24 Jan 2024180.00185.00180.00185.00185.00100
23 Jan 2024175.00175.00173.00173.00173.00100
22 Jan 2024167.25167.25167.25167.25167.25200
19 Jan 2024175.00175.00175.00175.00175.00100
18 Jan 2024170.00170.00170.00170.00170.00-
17 Jan 2024167.00170.00167.00170.00170.00100
16 Jan 2024166.01166.01166.01166.01166.01-
12 Jan 2024166.01166.01166.01166.01166.01-
11 Jan 2024166.01166.01166.01166.01166.01-
10 Jan 2024166.01166.01166.01166.01166.01-
09 Jan 2024166.01166.01166.01166.01166.01100
08 Jan 2024174.96174.96174.96174.96174.96-
05 Jan 2024174.96174.96174.96174.96174.96100
04 Jan 2024175.00175.00175.00175.00175.00-
03 Jan 2024175.00175.00175.00175.00175.00100
02 Jan 2024166.00166.00166.00166.00166.00100
29 Dec 2023170.00170.00170.00170.00170.00100
28 Dec 2023166.00166.00166.00166.00166.00-
27 Dec 2023166.00166.00166.00166.00166.00100
26 Dec 2023166.00166.00166.00166.00166.00100
22 Dec 2023176.00176.00176.00176.00176.00-
21 Dec 2023175.00176.00175.00176.00176.00100
20 Dec 2023176.00176.00166.00166.00166.00100
19 Dec 2023188.00188.00188.00188.00188.00100
18 Dec 2023185.00185.00185.00185.00185.00-
15 Dec 2023185.00185.00185.00185.00185.00-
14 Dec 2023185.00185.00185.00185.00185.00-
14 Dec 20236 Dividend
13 Dec 2023185.00185.00185.00185.00179.00100
12 Dec 2023174.00175.00174.00175.00169.32100
11 Dec 2023175.00175.00175.00175.00169.32100
08 Dec 2023158.41158.41158.41158.41153.27-
07 Dec 2023158.41158.41158.41158.41153.27-
06 Dec 2023158.41158.41158.41158.41153.27-
05 Dec 2023158.41158.41158.41158.41153.27-
04 Dec 2023158.41158.41158.41158.41153.27-
01 Dec 2023158.41158.41158.41158.41153.27-
30 Nov 2023158.41158.41158.41158.41153.27100
29 Nov 2023175.00175.00175.00175.00169.32100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...