Hocking Valley Bancshares, Inc. (HCKG)
OTCMKTS · Delayed Price · Currency is USD
22.20
+0.05 (0.23%)
Jul 21, 2025, 12:42 PM EDT
Hocking Valley Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.23% | 200 |
| Jul 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -3.70% | 930 |
| Jul 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 1,147 |
| Jul 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 15, 2025 | 22.00 | 22.00 | 21.83 | 22.00 | 22.00 | 0.92% | 3,561 |
| Jul 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 500 |
| Jul 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | 315 |
| Jul 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 3, 2025 | 21.75 | 21.75 | 21.50 | 21.50 | 21.50 | -2.27% | 648 |
| Jul 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 300 |
| Jun 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | - |
| Jun 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | - |
| Jun 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | - |
| Jun 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | - |
| Jun 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | 800 |
| Jun 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | 400 |
| Jun 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | - |
| Jun 17, 2025 | 22.65 | 22.65 | 22.00 | 22.00 | 21.85 | -3.93% | 400 |
| Jun 16, 2025 | 22.00 | 22.90 | 22.00 | 22.90 | 22.75 | 4.00% | 162 |
| Jun 13, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.87 | - | - |
| Jun 12, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.87 | -0.59% | 1,000 |
| Jun 11, 2025 | 22.14 | 22.15 | 22.14 | 22.15 | 22.00 | 0.98% | 200 |
| Jun 10, 2025 | 22.00 | 22.00 | 21.94 | 21.94 | 21.79 | 0.62% | 502 |
| Jun 9, 2025 | 22.14 | 22.14 | 21.80 | 21.80 | 21.65 | -2.42% | 730 |
| Jun 6, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.19 | - | - |
| Jun 5, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.19 | - | - |
| Jun 4, 2025 | 22.00 | 22.34 | 21.90 | 22.34 | 22.19 | 1.55% | 1,570 |
| Jun 3, 2025 | 22.12 | 22.12 | 22.00 | 22.00 | 21.85 | - | 400 |
| Jun 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -0.77% | 700 |
| May 30, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.02 | -2.98% | 200 |
| May 29, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| May 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| May 27, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| May 23, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | 200 |
| May 22, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| May 21, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| May 20, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| May 19, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| May 16, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| May 15, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| May 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | 390 |
| May 13, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| May 12, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| May 9, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |
| May 8, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - | - |