HCB Financial Corp. (HCBN)
OTCMKTS · Delayed Price · Currency is USD
36.75
-0.24 (2.08%)
Sep 17, 2025, 12:17 PM EDT
HCB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | - |
| Sep 15, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | - |
| Sep 12, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | - |
| Sep 11, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | - |
| Sep 10, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 2.08% | 200 |
| Sep 9, 2025 | 36.15 | 36.15 | 36.00 | 36.00 | 36.00 | 0.28% | 435 |
| Sep 8, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.28% | 900 |
| Sep 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.42% | 100 |
| Sep 4, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.42% | 100 |
| Sep 3, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 2, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Aug 29, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Aug 28, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.11% | 278 |
| Aug 27, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - | - |
| Aug 26, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - | - |
| Aug 25, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - | 512 |
| Aug 22, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - | - |
| Aug 21, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - | - |
| Aug 20, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - | - |
| Aug 19, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - | - |
| Aug 18, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - | - |
| Aug 15, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.31% | 178 |
| Aug 14, 2025 | 35.40 | 36.00 | 35.40 | 35.55 | 35.55 | -0.91% | 1,954 |
| Aug 13, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - | - |
| Aug 12, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - | - |
| Aug 11, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - | 1 |
| Aug 8, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - | 71 |
| Aug 7, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.35% | 20,000 |
| Aug 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 200 |
| Aug 5, 2025 | 35.75 | 36.50 | 35.51 | 36.50 | 36.50 | 2.10% | 3,422 |
| Aug 4, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | - |
| Aug 1, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -2.32% | 200 |
| Jul 31, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.72% | 150 |
| Jul 30, 2025 | 36.39 | 37.14 | 36.39 | 36.87 | 36.87 | 2.41% | 2,357 |
| Jul 29, 2025 | 36.00 | 36.50 | 35.00 | 36.00 | 36.00 | 2.86% | 4,776 |
| Jul 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3,308 |
| Jul 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 500 |
| Jul 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,750 |
| Jul 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 100 |
| Jul 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | 3,000 |
| Jul 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 135 |
| Jul 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 3 |
| Jul 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 16, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 3 |
| Jul 15, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 14, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | 200 |
| Jul 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 110 |
| Jul 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 15 |