HCB Financial Corp. (HCBN)
OTCMKTS · Delayed Price · Currency is USD
73.11
+0.61 (0.84%)
Jun 23, 2026, 3:18 PM EST
HCB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | - | - | 300 |
| Jun 18, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.68% | 300 |
| Jun 17, 2026 | 73.00 | 73.00 | 72.01 | 72.01 | 72.01 | -1.36% | 1,806 |
| Jun 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.68% | 700 |
| Jun 15, 2026 | 73.08 | 73.08 | 72.51 | 72.51 | 72.51 | -0.93% | 4,347 |
| Jun 12, 2026 | 72.96 | 73.39 | 72.91 | 73.19 | 73.19 | 1.23% | 10,763 |
| Jun 11, 2026 | 71.00 | 72.30 | 71.00 | 72.30 | 72.30 | 0.70% | 9,563 |
| Jun 9, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.56% | 300 |
| Jun 5, 2026 | 70.80 | 71.40 | 70.73 | 71.40 | 71.40 | 1.28% | 2,937 |
| Jun 4, 2026 | 70.20 | 70.50 | 70.20 | 70.50 | 70.50 | 2.03% | 1,000 |
| Jun 3, 2026 | 70.00 | 70.00 | 69.10 | 69.10 | 69.10 | -1.29% | 3,170 |
| Jun 2, 2026 | 70.00 | 70.75 | 69.95 | 70.00 | 70.00 | -1.46% | 9,773 |
| May 29, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 1.50% | 100 |
| May 28, 2026 | 70.00 | 70.00 | 69.99 | 69.99 | 69.99 | 0.39% | 480 |
| May 22, 2026 | 69.50 | 69.75 | 69.50 | 69.72 | 69.72 | 0.32% | 800 |
| May 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.33% | 445 |
| May 20, 2026 | 68.50 | 69.27 | 68.50 | 69.27 | 69.27 | 1.12% | 3,172 |
| May 18, 2026 | 68.55 | 68.55 | 68.50 | 68.50 | 68.50 | -0.65% | 1,580 |
| May 14, 2026 | 69.00 | 69.10 | 68.95 | 68.95 | 68.95 | -1.50% | 2,150 |
| May 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 100 |
| Apr 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.19% | 100 |
| Apr 28, 2026 | 72.00 | 72.00 | 69.83 | 69.83 | 69.83 | 1.53% | 1,022 |
| Apr 24, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.45% | 226 |
| Apr 21, 2026 | 69.72 | 69.72 | 69.09 | 69.09 | 69.09 | -2.42% | 300 |
| Apr 20, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.28% | 400 |
| 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 | 1.29% | 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 |