Hamlin Bank and Trust Company (HMLN)
OTCMKTS
· Delayed Price · Currency is USD
188.00
0.00 (0.00%)
May 19, 2025, 10:42 AM EDT
HMLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | - | - | 4 |
| May 16, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 2.59% | 1 |
| May 15, 2025 | 187.75 | 188.00 | 183.25 | 183.25 | 183.25 | -2.53% | 7 |
| May 14, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| May 13, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| May 12, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 2 |
| May 9, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| May 8, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 4 |
| May 7, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 16 |
| May 6, 2025 | 187.75 | 188.00 | 187.75 | 188.00 | 188.00 | - | 5 |
| May 5, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 51 |
| May 2, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| May 1, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Apr 30, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Apr 29, 2025 | 188.50 | 188.50 | 188.00 | 188.00 | 188.00 | -1.05% | 61 |
| Apr 28, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 25, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 1 |
| Apr 24, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | - | 18 |
| Apr 23, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 22, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 21, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 1 |
| Apr 17, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 16, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 8 |
| Apr 15, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.56% | 4 |
| Apr 14, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Apr 11, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.63% | 5 |
| Apr 10, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.56% | 30 |
| Apr 9, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Apr 8, 2025 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.63% | 9 |
| Apr 7, 2025 | 195.00 | 195.00 | 182.00 | 190.00 | 190.00 | -2.56% | 119 |
| Apr 4, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -4.88% | 155 |
| Apr 3, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2.50% | 1 |
| Apr 2, 2025 | 206.99 | 206.99 | 200.00 | 200.00 | 200.00 | 5.82% | 2 |
| Apr 1, 2025 | 200.00 | 200.00 | 189.00 | 189.00 | 189.00 | -12.50% | 300 |
| Mar 31, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Mar 28, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Mar 27, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Mar 26, 2025 | 211.99 | 216.00 | 211.99 | 216.00 | 216.00 | 2.37% | 19 |
| Mar 25, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.47% | 188 |
| Mar 24, 2025 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | - | - |
| Mar 21, 2025 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | - | - |
| Mar 20, 2025 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | -1.40% | 53 |
| Mar 19, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 2.38% | 2 |
| Mar 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.33% | 24 |
| Mar 17, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Mar 14, 2025 | 205.00 | 215.00 | 205.00 | 215.00 | 215.00 | 2.38% | 11 |
| Mar 13, 2025 | 203.53 | 210.00 | 203.53 | 210.00 | 210.00 | 5.00% | 31 |
| Mar 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 4 |
| Mar 11, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 2.56% | 267 |
| Mar 10, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 57 |