Hocking Valley Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	33.15	33.15	33.15	33.15	33.15	0.12%	200
Sep 29, 2026	33.31	33.31	33.31	33.31	33.11	0.30%	397
Sep 21, 2026	33.21	33.21	33.21	33.21	33.01	0.58%	67
Sep 10, 2026	33.02	33.02	33.02	33.02	32.82	0.06%	100
Sep 4, 2026	33.02	33.02	33.00	33.00	32.80	-1.49%	881
Sep 3, 2026	34.02	34.02	33.50	33.50	33.30	-1.53%	500
Sep 2, 2026	35.27	35.27	34.02	34.02	33.82	-8.05%	469
Aug 31, 2026	37.00	37.00	37.00	37.00	36.78	1.37%	33
Aug 28, 2026	36.50	36.50	36.50	36.50	36.28	4.23%	100
Aug 26, 2026	35.02	35.02	35.02	35.02	34.81	-6.61%	100
Aug 25, 2026	37.50	37.50	37.50	37.50	37.27	-0.64%	397
Aug 18, 2026	37.00	37.74	37.00	37.74	37.51	4.00%	240
Aug 17, 2026	36.29	36.29	36.29	36.29	36.07	10.00%	100
Aug 13, 2026	32.98	32.99	32.98	32.99	32.79	6.76%	200
Jul 28, 2026	30.90	30.90	30.90	30.90	30.71	1.98%	100
Jul 27, 2026	30.56	30.56	30.30	30.30	30.12	-2.26%	1,300
Jul 21, 2026	30.22	31.00	30.22	31.00	30.81	4.55%	1,850
Jun 30, 2026	29.99	30.00	29.65	29.65	29.47	-0.17%	4,802
Jun 29, 2026	29.89	29.90	29.89	29.90	29.52	2.15%	1,513
Jun 18, 2026	29.27	29.27	29.27	29.27	28.90	0.07%	1,435
Jun 15, 2026	29.26	29.26	29.25	29.25	28.88	0.83%	430
Jun 11, 2026	29.01	29.01	29.01	29.01	28.64	-	950
Jun 1, 2026	29.00	29.01	29.00	29.01	28.64	0.31%	950
May 20, 2026	28.92	28.92	28.92	28.92	28.55	-0.10%	1,144
May 12, 2026	28.93	28.95	28.93	28.95	28.58	0.17%	50
May 11, 2026	28.95	28.95	28.90	28.90	28.53	-3.31%	595
May 8, 2026	28.90	29.89	28.90	29.89	29.51	3.07%	385
May 7, 2026	29.00	29.00	29.00	29.00	28.63	-	1,000
May 6, 2026	29.00	29.00	29.00	29.00	28.63	-	9,646
May 5, 2026	29.00	29.00	29.00	29.00	28.63	-	12,663
Apr 22, 2026	29.50	29.50	29.00	29.00	28.63	1.19%	800
Apr 21, 2026	28.66	28.66	28.66	28.66	28.30	0.92%	430
Apr 17, 2026	28.50	28.50	28.40	28.40	28.04	-2.07%	3,200
Apr 16, 2026	28.35	29.50	28.35	29.00	28.63	3.20%	1,800
Apr 15, 2026	28.10	28.10	28.10	28.10	27.74	1.41%	500
Apr 13, 2026	28.00	28.00	27.71	27.71	27.36	-2.02%	511
Apr 10, 2026	28.00	28.28	27.61	28.28	27.92	1.00%	1,161
Apr 9, 2026	27.60	28.00	27.50	28.00	27.65	1.78%	1,324
Apr 8, 2026	28.00	28.25	27.50	27.51	27.16	0.40%	1,188