Hamlin Bank and Trust Company (HMLN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 185.00 | 195.00 | 195.00 | 195.00 | 195.00 | 101 |
| 20 Mar 2023 | 230.00 | 230.00 | 181.00 | 184.99 | 184.99 | 500 |
| 17 Mar 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 16 Mar 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 15 Mar 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 14 Mar 2023 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 100 |
| 13 Mar 2023 | 210.00 | 215.00 | 202.00 | 209.99 | 209.99 | 100 |
| 10 Mar 2023 | 221.00 | 225.00 | 221.00 | 225.00 | 225.00 | 100 |
| 09 Mar 2023 | 240.00 | 240.00 | 211.00 | 211.00 | 211.00 | 100 |
| 08 Mar 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 07 Mar 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 06 Mar 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 03 Mar 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 02 Mar 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 01 Mar 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 28 Feb 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 27 Feb 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 24 Feb 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 23 Feb 2023 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 100 |
| 22 Feb 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 21 Feb 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 17 Feb 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 16 Feb 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 15 Feb 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 14 Feb 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 13 Feb 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 10 Feb 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 09 Feb 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 08 Feb 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 07 Feb 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 06 Feb 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 03 Feb 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 02 Feb 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 01 Feb 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 31 Jan 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 100 |
| 30 Jan 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 27 Jan 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 26 Jan 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 200 |
| 25 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 24 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 23 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 20 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 19 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 18 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 17 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 13 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 12 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 11 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 10 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 09 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 06 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 05 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 04 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 03 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 30 Dec 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 29 Dec 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 28 Dec 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 27 Dec 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 23 Dec 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 22 Dec 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 21 Dec 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 20 Dec 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 19 Dec 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 16 Dec 2022 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 100 |
| 15 Dec 2022 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 100 |
| 14 Dec 2022 | 245.00 | 245.00 | 235.00 | 235.00 | 235.00 | 100 |
| 14 Dec 2022 | 6 Dividend | |||||
| 13 Dec 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 12 Dec 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 09 Dec 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 08 Dec 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 07 Dec 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 06 Dec 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 05 Dec 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 02 Dec 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 01 Dec 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 30 Nov 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 29 Nov 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 28 Nov 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 25 Nov 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 23 Nov 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | - |
| 22 Nov 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 244.00 | 100 |
| 21 Nov 2022 | 239.00 | 239.00 | 239.00 | 239.00 | 233.26 | - |
| 18 Nov 2022 | 239.00 | 239.00 | 239.00 | 239.00 | 233.26 | - |
| 17 Nov 2022 | 239.00 | 239.00 | 239.00 | 239.00 | 233.26 | - |
| 16 Nov 2022 | 239.00 | 239.00 | 239.00 | 239.00 | 233.26 | 100 |
| 15 Nov 2022 | 231.00 | 231.00 | 231.00 | 231.00 | 225.46 | 100 |
| 14 Nov 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 224.48 | - |
| 11 Nov 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 224.48 | - |
| 10 Nov 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 224.48 | - |
| 09 Nov 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 224.48 | 300 |
| 08 Nov 2022 | 225.01 | 225.01 | 221.00 | 221.00 | 215.70 | 300 |
| 07 Nov 2022 | 237.50 | 240.00 | 215.00 | 230.00 | 224.48 | 400 |
| 04 Nov 2022 | 263.00 | 263.00 | 263.00 | 263.00 | 256.69 | - |
| 03 Nov 2022 | 263.00 | 263.00 | 263.00 | 263.00 | 256.69 | - |
| 02 Nov 2022 | 263.00 | 263.00 | 263.00 | 263.00 | 256.69 | - |
| 01 Nov 2022 | 263.00 | 263.00 | 263.00 | 263.00 | 256.69 | - |
| 31 Oct 2022 | 263.00 | 263.00 | 263.00 | 263.00 | 256.69 | - |
| 28 Oct 2022 | 263.00 | 263.00 | 263.00 | 263.00 | 256.69 | - |
| 27 Oct 2022 | 263.00 | 263.00 | 263.00 | 263.00 | 256.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
