Hamlin Bank and Trust Company (HMLN)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 18 Sept 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 17 Sept 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 16 Sept 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 13 Sept 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 12 Sept 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 11 Sept 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 10 Sept 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 09 Sept 2024 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 100 |
| 06 Sept 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 05 Sept 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 04 Sept 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 100 |
| 03 Sept 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 30 Aug 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 29 Aug 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 28 Aug 2024 | 192.00 | 193.00 | 192.00 | 192.00 | 192.00 | 100 |
| 27 Aug 2024 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 100 |
| 26 Aug 2024 | 193.69 | 193.69 | 193.69 | 193.69 | 193.69 | 100 |
| 23 Aug 2024 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | 100 |
| 22 Aug 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | 100 |
| 21 Aug 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 20 Aug 2024 | 193.99 | 194.00 | 193.99 | 194.00 | 194.00 | 100 |
| 19 Aug 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
| 16 Aug 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
| 15 Aug 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
| 14 Aug 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
| 13 Aug 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | 100 |
| 12 Aug 2024 | 189.69 | 189.69 | 189.69 | 189.69 | 189.69 | - |
| 09 Aug 2024 | 189.69 | 189.69 | 189.69 | 189.69 | 189.69 | 100 |
| 08 Aug 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 07 Aug 2024 | 191.00 | 191.00 | 185.00 | 185.00 | 185.00 | 100 |
| 06 Aug 2024 | 186.02 | 186.02 | 186.02 | 186.02 | 186.02 | - |
| 05 Aug 2024 | 191.00 | 191.00 | 186.02 | 186.02 | 186.02 | 100 |
| 02 Aug 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 01 Aug 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 100 |
| 31 Jul 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 100 |
| 30 Jul 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 100 |
| 29 Jul 2024 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | 100 |
| 26 Jul 2024 | 189.96 | 189.96 | 189.96 | 189.96 | 189.96 | 100 |
| 25 Jul 2024 | 181.01 | 181.01 | 181.01 | 181.01 | 181.01 | - |
| 24 Jul 2024 | 195.00 | 195.00 | 181.00 | 181.01 | 181.01 | 100 |
| 23 Jul 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 100 |
| 22 Jul 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 100 |
| 19 Jul 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 194.96 | 100 |
| 18 Jul 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 194.96 | - |
| 17 Jul 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 194.96 | 100 |
| 16 Jul 2024 | 194.96 | 195.00 | 194.96 | 195.00 | 195.00 | 100 |
| 15 Jul 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
| 12 Jul 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
| 11 Jul 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
| 10 Jul 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
| 09 Jul 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
| 08 Jul 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
| 05 Jul 2024 | 195.00 | 199.98 | 195.00 | 199.98 | 199.98 | 100 |
| 03 Jul 2024 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 100 |
| 02 Jul 2024 | 192.69 | 192.69 | 192.69 | 192.69 | 192.69 | - |
| 01 Jul 2024 | 192.69 | 192.69 | 192.69 | 192.69 | 192.69 | 100 |
| 28 Jun 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 100 |
| 27 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 26 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 25 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 24 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 21 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 20 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 18 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 18 Jun 2024 | 6 Dividend | |||||
| 17 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | 200 |
| 14 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | 100 |
| 13 Jun 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 188.95 | - |
| 12 Jun 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 188.95 | 100 |
| 11 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | - |
| 10 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | - |
| 07 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | - |
| 06 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | - |
| 05 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | - |
| 04 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | 100 |
| 03 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | - |
| 31 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | - |
| 30 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | - |
| 29 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | 100 |
| 28 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | 100 |
| 24 May 2024 | 193.00 | 193.00 | 175.01 | 175.01 | 169.63 | 100 |
| 23 May 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 188.96 | - |
| 22 May 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 188.96 | 100 |
| 21 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 187.06 | 100 |
| 20 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 187.06 | 100 |
| 17 May 2024 | 195.00 | 249.00 | 195.00 | 210.00 | 203.54 | 100 |
| 16 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 187.06 | 100 |
| 15 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | - |
| 14 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | 100 |
| 13 May 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 218.08 | - |
| 10 May 2024 | 195.00 | 225.00 | 195.00 | 225.00 | 218.08 | 100 |
| 09 May 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 178.34 | - |
| 08 May 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 178.34 | - |
| 07 May 2024 | 195.00 | 195.00 | 184.00 | 184.00 | 178.34 | 100 |
| 06 May 2024 | 183.96 | 183.96 | 183.96 | 183.96 | 178.30 | - |
| 03 May 2024 | 179.00 | 183.96 | 179.00 | 183.96 | 178.30 | 100 |
| 02 May 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 173.49 | 100 |
| 01 May 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 171.55 | 100 |
| 30 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 170.58 | - |
| *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.