HCB Financial Corp. (HCBN)
OTCMKTS · Delayed Price · Currency is USD
66.22
-0.68 (-1.02%)
At close: Mar 27, 2026
HCB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 66.35 | 66.35 | 66.22 | 66.22 | 66.22 | -1.02% | 202 |
| Mar 26, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.65% | 370 |
| Mar 25, 2026 | 66.90 | 67.34 | 66.90 | 67.34 | 67.34 | 0.69% | 1,002 |
| Mar 24, 2026 | 67.18 | 67.30 | 66.88 | 66.88 | 66.88 | -0.54% | 2,270 |
| Mar 23, 2026 | 65.00 | 67.54 | 65.00 | 67.24 | 67.24 | 3.61% | 15,886 |
| Mar 20, 2026 | 65.00 | 65.00 | 64.51 | 64.90 | 64.90 | -0.99% | 12,631 |
| Mar 19, 2026 | 64.97 | 66.00 | 61.51 | 65.55 | 65.55 | 62.25% | 32,230 |
| Mar 16, 2026 | 41.13 | 41.13 | 40.40 | 40.40 | 40.40 | 0.10% | 1,687 |
| Mar 13, 2026 | 41.50 | 41.50 | 40.36 | 40.36 | 40.36 | -2.75% | 521 |
| Mar 5, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 100 |
| Feb 26, 2026 | 40.90 | 41.50 | 39.06 | 41.50 | 41.50 | 1.97% | 3,791 |
| Feb 23, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | 350 |
| Feb 17, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.73% | 793 |
| Feb 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.98% | 100 |
| Feb 10, 2026 | 42.45 | 42.70 | 42.45 | 42.70 | 42.70 | 6.09% | 740 |
| Feb 5, 2026 | 41.75 | 42.00 | 40.25 | 40.25 | 40.25 | 0.63% | 1,847 |
| Jan 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 926 |
| Jan 28, 2026 | 44.00 | 44.00 | 39.01 | 40.00 | 40.00 | 1.27% | 12,367 |
| Jan 23, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.25% | 260 |
| Jan 22, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.25% | 1,939 |
| Jan 13, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 100 |
| Jan 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 625 |
| Dec 11, 2025 | 38.25 | 39.00 | 38.25 | 39.00 | 38.65 | - | 474 |
| Dec 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.65 | 1.96% | 138 |
| Dec 4, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 37.91 | 0.03% | 225 |
| Dec 3, 2025 | 37.75 | 38.24 | 37.75 | 38.24 | 37.90 | 1.30% | 825 |
| Dec 2, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.41 | 0.67% | 312 |
| Dec 1, 2025 | 38.00 | 38.00 | 37.50 | 37.50 | 37.16 | -2.34% | 1,095 |
| Nov 25, 2025 | 38.41 | 38.50 | 38.25 | 38.40 | 38.05 | -0.16% | 2,075 |
| Nov 24, 2025 | 38.50 | 38.50 | 38.46 | 38.46 | 38.11 | 0.92% | 1,064 |
| Nov 13, 2025 | 38.10 | 38.11 | 38.10 | 38.11 | 37.77 | 0.05% | 1,275 |
| Nov 3, 2025 | 38.01 | 38.09 | 38.00 | 38.09 | 37.75 | 0.13% | 900 |
| Oct 30, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.70 | -1.19% | 525 |
| Oct 28, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.15 | - | 600 |
| Oct 27, 2025 | 37.75 | 38.50 | 37.75 | 38.50 | 38.15 | 1.99% | 2,278 |
| Oct 24, 2025 | 37.25 | 37.75 | 37.25 | 37.75 | 37.41 | 1.75% | 1,373 |
| Oct 14, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.77 | 0.27% | 437 |
| Oct 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.67 | -0.01% | 100 |
| Oct 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.67 | -0.63% | 1,500 |
| Oct 6, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 36.90 | 0.64% | 125 |
| Oct 3, 2025 | 36.75 | 37.08 | 36.75 | 37.00 | 36.67 | 0.95% | 1,680 |
| Oct 2, 2025 | 36.76 | 36.76 | 36.65 | 36.65 | 36.32 | -0.95% | 300 |
| Oct 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.67 | - | 115 |
| Sep 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.32 | - | 700 |