HCB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	69.85	71.00	69.85	71.00	71.00	2.16%	4,211
Apr 15, 2026	69.50	69.50	69.50	69.50	69.50	-0.81%	166
Apr 14, 2026	70.25	70.25	70.07	70.07	70.07	-0.26%	811
Apr 13, 2026	69.50	70.25	69.50	70.25	70.25	0.76%	3,494
Apr 10, 2026	70.00	70.00	69.72	69.72	69.72	-0.40%	1,317
Apr 9, 2026	70.00	70.26	70.00	70.00	70.00	-	4,477
Apr 8, 2026	69.25	70.00	69.20	70.00	70.00	1.88%	3,547
Apr 7, 2026	68.15	68.84	68.15	68.71	68.71	-0.62%	10,279
Apr 6, 2026	67.60	69.14	67.60	69.14	69.14	1.16%	2,200
Apr 2, 2026	68.18	68.50	68.18	68.35	68.35	-0.36%	1,838
Apr 1, 2026	68.44	68.60	68.25	68.60	68.60	1.57%	1,937
Mar 31, 2026	66.90	67.54	66.90	67.54	67.54	0.76%	3,400
Mar 30, 2026	67.03	67.03	67.03	67.03	66.68	1.22%	3,002
Mar 27, 2026	66.35	66.35	66.22	66.22	65.87	-1.02%	202
Mar 26, 2026	66.90	66.90	66.90	66.90	66.55	-0.65%	370
Mar 25, 2026	66.90	67.34	66.90	67.34	66.99	0.69%	1,002
Mar 24, 2026	67.18	67.30	66.88	66.88	66.53	-0.54%	2,270
Mar 23, 2026	65.00	67.54	65.00	67.24	66.89	3.61%	15,886
Mar 20, 2026	65.00	65.00	64.51	64.90	64.56	-0.99%	12,631
Mar 19, 2026	64.97	66.00	61.51	65.55	65.21	62.25%	32,230
Mar 16, 2026	41.13	41.13	40.40	40.40	40.19	0.10%	1,687
Mar 13, 2026	41.50	41.50	40.36	40.36	40.15	-2.75%	521
Mar 5, 2026	41.50	41.50	41.50	41.50	41.28	-	100
Feb 26, 2026	40.90	41.50	39.06	41.50	41.28	1.97%	3,791
Feb 23, 2026	40.70	40.70	40.70	40.70	40.49	-	350
Feb 17, 2026	40.70	40.70	40.70	40.70	40.49	-0.73%	793
Feb 12, 2026	41.00	41.00	41.00	41.00	40.79	-3.98%	100
Feb 10, 2026	42.45	42.70	42.45	42.70	42.48	6.09%	740
Feb 5, 2026	41.75	42.00	40.25	40.25	40.04	0.63%	1,847
Jan 30, 2026	40.00	40.00	40.00	40.00	39.79	-	926
Jan 28, 2026	44.00	44.00	39.01	40.00	39.79	1.27%	12,367
Jan 23, 2026	39.50	39.50	39.50	39.50	39.29	0.25%	260
Jan 22, 2026	39.40	39.40	39.40	39.40	39.19	-0.25%	1,939
Jan 13, 2026	39.50	39.50	39.50	39.50	39.29	1.28%	100
Jan 7, 2026	39.00	39.00	39.00	39.00	38.80	-	625
Dec 11, 2025	38.25	39.00	38.25	39.00	38.45	-	474
Dec 8, 2025	39.00	39.00	39.00	39.00	38.45	1.96%	138
Dec 4, 2025	38.25	38.25	38.25	38.25	37.71	0.03%	225
Dec 3, 2025	37.75	38.24	37.75	38.24	37.70	1.30%	825
Dec 2, 2025	37.75	37.75	37.75	37.75	37.22	0.67%	312
Dec 1, 2025	38.00	38.00	37.50	37.50	36.97	-2.34%	1,095
Nov 25, 2025	38.41	38.50	38.25	38.40	37.86	-0.16%	2,075
Nov 24, 2025	38.50	38.50	38.46	38.46	37.92	0.92%	1,064
Nov 13, 2025	38.10	38.11	38.10	38.11	37.57	0.05%	1,275
Nov 3, 2025	38.01	38.09	38.00	38.09	37.55	0.13%	900
Oct 30, 2025	38.04	38.04	38.04	38.04	37.50	-1.19%	525
Oct 28, 2025	38.50	38.50	38.50	38.50	37.96	-	600
Oct 27, 2025	37.75	38.50	37.75	38.50	37.96	1.99%	2,278