HCB Financial Corp. (HCBN)
OTCMKTS
· Delayed Price · Currency is USD
34.99
+0.99 (2.91%)
Apr 28, 2025, 3:50 PM EDT
HCB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 790 |
| Apr 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Apr 24, 2025 | 34.99 | 34.99 | 33.94 | 34.00 | 34.00 | - | 790 |
| Apr 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 8 |
| Apr 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Apr 21, 2025 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | 2.72% | 700 |
| Apr 17, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | - |
| Apr 16, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | - |
| Apr 15, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | - |
| Apr 14, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | 6 |
| Apr 11, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | 50 |
| Apr 10, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -2.65% | 100 |
| Apr 9, 2025 | 33.30 | 34.00 | 33.30 | 34.00 | 34.00 | 1.49% | 350 |
| Apr 8, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Apr 7, 2025 | 33.55 | 33.55 | 33.50 | 33.50 | 33.50 | 0.75% | 594 |
| Apr 4, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Apr 3, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Apr 2, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -5.00% | 372 |
| Apr 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | 1.27% | 330 |
| Mar 28, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.22 | - | - |
| Mar 27, 2025 | 34.78 | 35.00 | 34.56 | 34.56 | 34.22 | -1.26% | 2,244 |
| Mar 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | 1,425 |
| Mar 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Mar 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | 1.24% | 2,885 |
| Mar 21, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.23 | -1.23% | 594 |
| Mar 20, 2025 | 35.00 | 35.00 | 34.91 | 35.00 | 34.65 | - | 4,885 |
| Mar 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Mar 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Mar 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | 2 |
| Mar 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Mar 13, 2025 | 34.83 | 35.00 | 34.50 | 35.00 | 34.65 | - | 1,699 |
| Mar 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Mar 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Mar 10, 2025 | 34.91 | 35.00 | 34.91 | 35.00 | 34.65 | - | 400 |
| Mar 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | 1 |
| Mar 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | 279 |
| Mar 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Mar 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Mar 3, 2025 | 35.00 | 35.00 | 34.97 | 35.00 | 34.65 | - | 1,791 |
| Feb 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | -0.14% | 200 |
| Feb 27, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 34.70 | 0.14% | 280 |
| Feb 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Feb 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Feb 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Feb 21, 2025 | 35.05 | 35.05 | 35.00 | 35.00 | 34.65 | - | 609 |
| Feb 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Feb 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | 900 |
| Feb 18, 2025 | 35.10 | 36.00 | 35.00 | 35.00 | 34.65 | -5.41% | 4,806 |
| Feb 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | 5.71% | 100 |