Hamlin Bank and Trust Company (HMLN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 24 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 23 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 22 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 100 |
| 19 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 18 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 17 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 100 |
| 16 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 100 |
| 15 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 12 Apr 2024 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 100 |
| 11 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 10 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 09 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 08 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 05 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 04 Apr 2024 | 175.00 | 175.00 | 167.00 | 167.00 | 167.00 | 100 |
| 03 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 02 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 01 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 28 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 27 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 26 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 25 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 22 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 21 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 20 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 19 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 18 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 15 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 100 |
| 14 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 13 Mar 2024 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 100 |
| 12 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 100 |
| 11 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 08 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 07 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 100 |
| 06 Mar 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 05 Mar 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 04 Mar 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 100 |
| 01 Mar 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 100 |
| 29 Feb 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - |
| 28 Feb 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - |
| 27 Feb 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - |
| 26 Feb 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - |
| 23 Feb 2024 | 175.00 | 176.50 | 166.01 | 166.01 | 166.01 | 100 |
| 22 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 21 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 100 |
| 20 Feb 2024 | 177.25 | 177.25 | 167.00 | 167.00 | 167.00 | 100 |
| 16 Feb 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 15 Feb 2024 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | 100 |
| 14 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 13 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 12 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 09 Feb 2024 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 100 |
| 08 Feb 2024 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | 100 |
| 07 Feb 2024 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | 100 |
| 06 Feb 2024 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | - |
| 05 Feb 2024 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | - |
| 02 Feb 2024 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 100 |
| 01 Feb 2024 | 198.96 | 198.96 | 198.96 | 198.96 | 198.96 | - |
| 31 Jan 2024 | 195.00 | 198.96 | 194.96 | 198.96 | 198.96 | 100 |
| 30 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 29 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 26 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 25 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 24 Jan 2024 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 100 |
| 23 Jan 2024 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 100 |
| 22 Jan 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 200 |
| 19 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 18 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 17 Jan 2024 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 100 |
| 16 Jan 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - |
| 12 Jan 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - |
| 11 Jan 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - |
| 10 Jan 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - |
| 09 Jan 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | 100 |
| 08 Jan 2024 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | - |
| 05 Jan 2024 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | 100 |
| 04 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 03 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 02 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 100 |
| 29 Dec 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| 28 Dec 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 27 Dec 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 100 |
| 26 Dec 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 100 |
| 22 Dec 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 21 Dec 2023 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 100 |
| 20 Dec 2023 | 176.00 | 176.00 | 166.00 | 166.00 | 166.00 | 100 |
| 19 Dec 2023 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 100 |
| 18 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 15 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 14 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 14 Dec 2023 | 6 Dividend | |||||
| 13 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 179.00 | 100 |
| 12 Dec 2023 | 174.00 | 175.00 | 174.00 | 175.00 | 169.32 | 100 |
| 11 Dec 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 169.32 | 100 |
| 08 Dec 2023 | 158.41 | 158.41 | 158.41 | 158.41 | 153.27 | - |
| 07 Dec 2023 | 158.41 | 158.41 | 158.41 | 158.41 | 153.27 | - |
| 06 Dec 2023 | 158.41 | 158.41 | 158.41 | 158.41 | 153.27 | - |
| 05 Dec 2023 | 158.41 | 158.41 | 158.41 | 158.41 | 153.27 | - |
| 04 Dec 2023 | 158.41 | 158.41 | 158.41 | 158.41 | 153.27 | - |
| *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.