Hocking Valley Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	27.30	27.30	27.25	27.25	-	-	1,680
Mar 4, 2026	27.30	27.30	27.25	27.25	27.25	-2.12%	2,860
Mar 3, 2026	27.84	27.84	27.56	27.84	27.84	-	2,192
Mar 2, 2026	27.84	27.84	27.84	27.84	27.84	-	100
Feb 25, 2026	27.16	27.85	27.16	27.84	27.84	-1.56%	500
Feb 18, 2026	28.28	28.28	28.28	28.28	28.28	-	200
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