Hocking Valley Bancshares, Inc. (HCKG)
OTCMKTS · Delayed Price · Currency is USD
28.28
+1.52 (5.68%)
At close: Feb 13, 2026
Hocking Valley Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 26.90 | 28.28 | 26.90 | 28.28 | 28.28 | 5.68% | 430 |
| Feb 11, 2026 | 26.80 | 26.80 | 26.76 | 26.76 | 26.76 | 0.34% | 1,640 |
| Feb 4, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -5.66% | 150 |
| Jan 22, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 6.64% | 60 |
| Jan 14, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -8.27% | 100 |
| Jan 13, 2026 | 28.89 | 28.90 | 28.89 | 28.90 | 28.90 | 0.70% | 206 |
| Jan 12, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.70% | 174 |
| Jan 5, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 100 |
| Jan 2, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | 100 |
| Dec 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |
| Dec 30, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 28.75 | 9.43% | 600 |
| Dec 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.27 | 3.03% | 30 |
| Nov 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.50 | 0.43% | 571 |
| Nov 19, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.39 | 0.43% | 10 |
| Nov 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.28 | -0.97% | 71 |
| Oct 30, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.53 | - | 100 |
| Oct 29, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.53 | -2.87% | 400 |
| Oct 22, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.28 | - | 100 |
| Oct 17, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.28 | -1.81% | 64 |
| Oct 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | 1.85% | 200 |
| Oct 1, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.28 | -2.38% | 100 |
| Sep 29, 2025 | 26.50 | 27.16 | 26.50 | 27.16 | 26.75 | 13.15% | 110 |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | 1.61% | 2,150 |
| Sep 8, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.27 | -1.58% | 2,000 |
| Sep 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - | 1,000 |
| Sep 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | 4.35% | 600 |
| Aug 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | -4.17% | 100 |
| Aug 15, 2025 | 24.00 | 24.00 | 23.50 | 24.00 | 23.64 | - | 1,071 |
| Aug 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - | 400 |