HCB Financial Corp. (HCBN)
OTCMKTS · Delayed Price · Currency is USD
39.50
+0.10 (0.25%)
At close: Jan 23, 2026
HCB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.32 | -1.31% | 300 |
| Sep 25, 2025 | 37.50 | 37.50 | 37.49 | 37.49 | 36.80 | 2.01% | 800 |
| Sep 23, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.08 | 0.68% | 200 |
| Sep 22, 2025 | 36.75 | 36.75 | 36.50 | 36.50 | 35.83 | -0.68% | 200 |
| Sep 17, 2025 | 36.75 | 36.75 | 36.51 | 36.75 | 36.08 | - | 2,108 |
| Sep 10, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.08 | 2.08% | 200 |
| Sep 9, 2025 | 36.15 | 36.15 | 36.00 | 36.00 | 35.34 | 0.28% | 435 |
| Sep 8, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.24 | -0.28% | 900 |
| Sep 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.34 | 0.42% | 100 |
| Sep 4, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.19 | 0.42% | 100 |
| Aug 28, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.04 | 0.11% | 278 |
| Aug 25, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.01 | - | 512 |
| Aug 15, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.01 | 0.31% | 178 |
| Aug 14, 2025 | 35.40 | 36.00 | 35.40 | 35.55 | 34.90 | -0.91% | 1,954 |
| Aug 7, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.22 | -0.35% | 20,000 |
| Aug 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.34 | -1.37% | 200 |
| Aug 5, 2025 | 35.75 | 36.50 | 35.51 | 36.50 | 35.83 | 2.10% | 3,422 |
| Aug 1, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.09 | -2.32% | 200 |
| Jul 31, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 35.93 | -0.72% | 150 |
| Jul 30, 2025 | 36.39 | 37.14 | 36.39 | 36.87 | 36.19 | 2.41% | 2,357 |
| Jul 29, 2025 | 36.00 | 36.50 | 35.00 | 36.00 | 35.34 | 2.86% | 4,776 |
| Jul 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.36 | - | 3,308 |
| Jul 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.36 | - | 500 |
| Jul 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.36 | - | 1,750 |