Hocking Valley Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	29.99	30.00	29.65	29.65	29.65	-0.17%	4,802
Jun 29, 2026	29.89	29.90	29.89	29.90	29.70	2.15%	1,513
Jun 18, 2026	29.27	29.27	29.27	29.27	29.07	0.07%	1,435
Jun 15, 2026	29.26	29.26	29.25	29.25	29.05	0.83%	430
Jun 11, 2026	29.01	29.01	29.01	29.01	28.82	-	950
Jun 1, 2026	29.00	29.01	29.00	29.01	28.82	0.31%	950
May 20, 2026	28.92	28.92	28.92	28.92	28.73	-0.10%	1,144
May 12, 2026	28.93	28.95	28.93	28.95	28.76	0.17%	50
May 11, 2026	28.95	28.95	28.90	28.90	28.71	-3.31%	595
May 8, 2026	28.90	29.89	28.90	29.89	29.69	3.07%	385
May 7, 2026	29.00	29.00	29.00	29.00	28.81	-	1,000
May 6, 2026	29.00	29.00	29.00	29.00	28.81	-	9,646
May 5, 2026	29.00	29.00	29.00	29.00	28.81	-	12,663
Apr 22, 2026	29.50	29.50	29.00	29.00	28.81	1.19%	800
Apr 21, 2026	28.66	28.66	28.66	28.66	28.47	0.92%	430
Apr 17, 2026	28.50	28.50	28.40	28.40	28.21	-2.07%	3,200
Apr 16, 2026	28.35	29.50	28.35	29.00	28.81	3.20%	1,800
Apr 15, 2026	28.10	28.10	28.10	28.10	27.91	1.41%	500
Apr 13, 2026	28.00	28.00	27.71	27.71	27.52	-2.02%	511
Apr 10, 2026	28.00	28.28	27.61	28.28	28.09	1.00%	1,161
Apr 9, 2026	27.60	28.00	27.50	28.00	27.81	1.78%	1,324
Apr 8, 2026	28.00	28.25	27.50	27.51	27.33	0.40%	1,188
Mar 31, 2026	27.50	27.50	27.40	27.40	27.22	0.92%	1,000
Mar 23, 2026	27.50	27.50	27.35	27.35	26.97	0.18%	500
Mar 18, 2026	27.27	27.30	27.27	27.30	26.92	0.11%	2,150
Mar 17, 2026	27.26	27.27	27.26	27.27	26.89	0.07%	2,800
Mar 16, 2026	27.25	27.25	27.16	27.25	26.87	0.33%	700
Mar 13, 2026	27.16	27.16	27.16	27.16	26.78	0.18%	500
Mar 12, 2026	27.15	27.15	27.11	27.11	26.73	-0.15%	500
Mar 11, 2026	27.10	27.15	27.10	27.15	26.77	-0.37%	500
Mar 4, 2026	27.30	27.30	27.25	27.25	26.87	-2.12%	2,860
Mar 3, 2026	27.84	27.84	27.56	27.84	27.45	-	2,192
Mar 2, 2026	27.84	27.84	27.84	27.84	27.45	-	100
Feb 25, 2026	27.16	27.85	27.16	27.84	27.45	-1.56%	500
Feb 18, 2026	28.28	28.28	28.28	28.28	27.89	-	200
Feb 13, 2026	26.90	28.28	26.90	28.28	27.89	5.68%	430
Feb 11, 2026	26.80	26.80	26.76	26.76	26.39	0.34%	1,640
Feb 4, 2026	26.67	26.67	26.67	26.67	26.30	-5.66%	150
Jan 22, 2026	28.27	28.27	28.27	28.27	27.88	6.64%	60
Jan 14, 2026	26.51	26.51	26.51	26.51	26.14	-8.27%	100
Jan 13, 2026	28.89	28.90	28.89	28.90	28.50	0.70%	206
Jan 12, 2026	28.70	28.70	28.70	28.70	28.30	-0.70%	174
Jan 5, 2026	28.90	28.90	28.90	28.90	28.50	-	100
Jan 2, 2026	28.90	28.90	28.90	28.90	28.50	-0.34%	100
Dec 31, 2025	29.00	29.00	29.00	29.00	28.60	0.87%	100