Hamlin Bank and Trust Company (HMLN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | - |
| 05 Dec 2023 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | - |
| 04 Dec 2023 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | - |
| 01 Dec 2023 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | - |
| 30 Nov 2023 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | 100 |
| 29 Nov 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 28 Nov 2023 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
| 27 Nov 2023 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
| 24 Nov 2023 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
| 22 Nov 2023 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
| 21 Nov 2023 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | 100 |
| 20 Nov 2023 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| 17 Nov 2023 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| 16 Nov 2023 | 158.40 | 174.99 | 158.40 | 174.99 | 174.99 | 100 |
| 15 Nov 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 14 Nov 2023 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 13 Nov 2023 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 10 Nov 2023 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 09 Nov 2023 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 100 |
| 08 Nov 2023 | 160.75 | 170.00 | 155.00 | 170.00 | 170.00 | 200 |
| 07 Nov 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 06 Nov 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 03 Nov 2023 | 175.00 | 175.00 | 161.50 | 161.50 | 161.50 | 100 |
| 02 Nov 2023 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
| 01 Nov 2023 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
| 31 Oct 2023 | 175.00 | 175.00 | 160.76 | 160.76 | 160.76 | 100 |
| 30 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 27 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 26 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 25 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 24 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 23 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 20 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 19 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 18 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 17 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 16 Oct 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 13 Oct 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 12 Oct 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 11 Oct 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 100 |
| 10 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 09 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 06 Oct 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 05 Oct 2023 | 160.75 | 175.00 | 160.75 | 175.00 | 175.00 | 800 |
| 04 Oct 2023 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 100 |
| 03 Oct 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| 02 Oct 2023 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 100 |
| 29 Sept 2023 | 176.00 | 176.00 | 155.00 | 155.00 | 155.00 | 1,800 |
| 28 Sept 2023 | 161.50 | 210.00 | 161.50 | 200.00 | 200.00 | 500 |
| 27 Sept 2023 | 165.00 | 165.00 | 159.95 | 162.00 | 162.00 | 1,000 |
| 26 Sept 2023 | 166.25 | 167.50 | 162.01 | 167.00 | 167.00 | 1,000 |
| 25 Sept 2023 | 178.00 | 178.00 | 166.25 | 166.25 | 166.25 | 100 |
| 22 Sept 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 21 Sept 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 20 Sept 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 19 Sept 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 18 Sept 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 15 Sept 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 14 Sept 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 13 Sept 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 12 Sept 2023 | 182.99 | 182.99 | 180.00 | 180.00 | 180.00 | 100 |
| 11 Sept 2023 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | - |
| 08 Sept 2023 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | 100 |
| 07 Sept 2023 | 182.00 | 182.00 | 180.25 | 180.25 | 180.25 | 100 |
| 06 Sept 2023 | 188.99 | 188.99 | 182.00 | 182.00 | 182.00 | 100 |
| 05 Sept 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 01 Sept 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 31 Aug 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 100 |
| 30 Aug 2023 | 182.01 | 182.01 | 181.01 | 181.01 | 181.01 | 100 |
| 29 Aug 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 28 Aug 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 25 Aug 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 100 |
| 24 Aug 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 23 Aug 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 22 Aug 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 21 Aug 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 18 Aug 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 17 Aug 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 100 |
| 16 Aug 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 15 Aug 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 100 |
| 14 Aug 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 11 Aug 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 10 Aug 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 09 Aug 2023 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 100 |
| 08 Aug 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 07 Aug 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 100 |
| 04 Aug 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 03 Aug 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 02 Aug 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 01 Aug 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 31 Jul 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 28 Jul 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 27 Jul 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 100 |
| 26 Jul 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 25 Jul 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 24 Jul 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 21 Jul 2023 | 189.00 | 235.00 | 189.00 | 200.00 | 200.00 | 100 |
| 20 Jul 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 19 Jul 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 18 Jul 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| *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.