Hocking Valley Bancshares, Inc. (HCKG)
OTCMKTS · Delayed Price · Currency is USD
28.40
-0.60 (-2.07%)
At close: Apr 17, 2026
Hocking Valley Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 28.50 | 28.50 | 28.40 | 28.40 | 28.40 | -2.07% | 3,200 |
| Apr 16, 2026 | 28.35 | 29.50 | 28.35 | 29.00 | 29.00 | 3.20% | 1,800 |
| Apr 15, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.41% | 500 |
| Apr 13, 2026 | 28.00 | 28.00 | 27.71 | 27.71 | 27.71 | -2.02% | 511 |
| Apr 10, 2026 | 28.00 | 28.28 | 27.61 | 28.28 | 28.28 | 1.00% | 1,161 |
| Apr 9, 2026 | 27.60 | 28.00 | 27.50 | 28.00 | 28.00 | 1.78% | 1,324 |
| Apr 8, 2026 | 28.00 | 28.25 | 27.50 | 27.51 | 27.51 | 0.40% | 1,188 |
| Mar 31, 2026 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | 0.18% | 1,000 |
| Mar 23, 2026 | 27.50 | 27.50 | 27.35 | 27.35 | 27.15 | 0.18% | 500 |
| Mar 18, 2026 | 27.27 | 27.30 | 27.27 | 27.30 | 27.10 | 0.11% | 2,150 |
| Mar 17, 2026 | 27.26 | 27.27 | 27.26 | 27.27 | 27.07 | 0.07% | 2,800 |
| Mar 16, 2026 | 27.25 | 27.25 | 27.16 | 27.25 | 27.05 | 0.33% | 700 |
| Mar 13, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 26.96 | 0.18% | 500 |
| Mar 12, 2026 | 27.15 | 27.15 | 27.11 | 27.11 | 26.91 | -0.15% | 500 |
| Mar 11, 2026 | 27.10 | 27.15 | 27.10 | 27.15 | 26.95 | -0.37% | 500 |
| Mar 4, 2026 | 27.30 | 27.30 | 27.25 | 27.25 | 27.05 | -2.12% | 2,860 |
| Mar 3, 2026 | 27.84 | 27.84 | 27.56 | 27.84 | 27.64 | - | 2,192 |
| Mar 2, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.64 | - | 100 |
| Feb 25, 2026 | 27.16 | 27.85 | 27.16 | 27.84 | 27.64 | -1.56% | 500 |
| Feb 18, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.07 | - | 200 |
| Feb 13, 2026 | 26.90 | 28.28 | 26.90 | 28.28 | 28.07 | 5.68% | 430 |
| Feb 11, 2026 | 26.80 | 26.80 | 26.76 | 26.76 | 26.56 | 0.34% | 1,640 |
| Feb 4, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.47 | -5.66% | 150 |
| Jan 22, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.06 | 6.64% | 60 |
| Jan 14, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.32 | -8.27% | 100 |
| Jan 13, 2026 | 28.89 | 28.90 | 28.89 | 28.90 | 28.69 | 0.70% | 206 |
| Jan 12, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.49 | -0.70% | 174 |
| Jan 5, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | - | 100 |
| Jan 2, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | -0.34% | 100 |
| Dec 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | - | 100 |
| Dec 30, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 28.54 | 9.43% | 600 |
| Dec 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.08 | 3.03% | 30 |
| Nov 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.31 | 0.43% | 571 |
| Nov 19, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.20 | 0.43% | 10 |
| Nov 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.10 | -0.97% | 71 |
| Oct 30, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.34 | - | 100 |
| Oct 29, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.34 | -2.87% | 400 |
| Oct 22, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.09 | - | 100 |