Hamlin Bank and Trust Company (HMLN)
OTCMKTS · Delayed Price · Currency is USD
230.00
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
HMLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.44% | 45 |
| Feb 6, 2026 | 228.99 | 228.99 | 228.99 | 228.99 | 228.99 | - | 1 |
| Jan 23, 2026 | 228.99 | 228.99 | 228.99 | 228.99 | 228.99 | 1.76% | 6 |
| Jan 21, 2026 | 225.03 | 225.03 | 225.03 | 225.03 | 225.03 | 0.01% | 12 |
| Jan 13, 2026 | 224.99 | 225.00 | 224.99 | 225.00 | 225.00 | - | 34 |
| Jan 12, 2026 | 224.99 | 224.99 | 224.99 | 224.99 | 224.99 | 2.27% | 23 |
| Jan 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | 10 |
| Dec 30, 2025 | 216.00 | 217.87 | 216.00 | 216.00 | 216.00 | 0.47% | 10 |
| Dec 23, 2025 | 226.99 | 226.99 | 215.00 | 215.00 | 215.00 | -2.27% | 31 |
| Dec 22, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.33% | 2 |
| Dec 19, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 1.90% | 232 |
| Dec 18, 2025 | 209.98 | 211.00 | 209.98 | 211.00 | 211.00 | 1.44% | 200 |
| Dec 17, 2025 | 199.99 | 210.00 | 199.99 | 208.00 | 208.00 | 3.74% | 216 |
| Dec 16, 2025 | 195.02 | 200.50 | 195.02 | 200.50 | 194.50 | 2.82% | 100 |
| Dec 15, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 189.16 | 0.65% | 4 |
| Dec 12, 2025 | 191.00 | 195.00 | 191.00 | 193.73 | 187.94 | 0.38% | 25 |
| Dec 11, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 187.22 | - | 15 |
| Dec 10, 2025 | 190.50 | 193.00 | 190.50 | 193.00 | 187.22 | -0.27% | 55 |
| Dec 9, 2025 | 193.52 | 193.52 | 193.52 | 193.52 | 187.72 | 1.85% | 10 |
| Dec 5, 2025 | 188.09 | 190.00 | 188.09 | 190.00 | 184.31 | 1.02% | 22 |
| Dec 4, 2025 | 188.09 | 188.09 | 188.09 | 188.09 | 182.46 | -1.01% | 54 |
| Dec 3, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 184.31 | -2.56% | 21 |
| Nov 28, 2025 | 185.57 | 195.00 | 185.57 | 195.00 | 189.16 | 2.09% | 6 |
| Nov 25, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 185.28 | 0.53% | 1,340 |
| Nov 24, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 184.31 | - | 1,340 |
| Nov 21, 2025 | 188.00 | 190.00 | 188.00 | 190.00 | 184.31 | 2.56% | 185 |
| Nov 19, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 179.71 | -2.50% | 5 |
| Nov 18, 2025 | 190.01 | 190.01 | 190.00 | 190.00 | 184.31 | 1.06% | 3 |
| Nov 17, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 182.37 | -3.59% | 400 |
| Nov 13, 2025 | 185.71 | 195.00 | 185.71 | 195.00 | 189.16 | -2.01% | 32 |
| Nov 12, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 193.04 | 10.56% | 1 |
| Nov 11, 2025 | 179.00 | 180.00 | 177.50 | 180.00 | 174.61 | - | 453 |
| Nov 10, 2025 | 180.00 | 182.50 | 178.00 | 180.00 | 174.61 | -3.23% | 180 |
| Nov 7, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 180.43 | 0.20% | 30 |
| Nov 6, 2025 | 181.00 | 185.63 | 178.00 | 185.63 | 180.07 | 2.56% | 673 |
| Nov 5, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | 175.58 | -1.09% | 92 |
| Nov 4, 2025 | 183.01 | 183.01 | 182.69 | 182.99 | 177.51 | -0.55% | 61 |
| Nov 3, 2025 | 188.75 | 188.75 | 184.01 | 184.01 | 178.50 | -2.64% | 3 |
| Oct 31, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 183.34 | -0.53% | 26 |
| Oct 30, 2025 | 190.00 | 193.77 | 190.00 | 190.00 | 184.31 | - | 279 |
| Oct 29, 2025 | 189.99 | 190.00 | 189.99 | 190.00 | 184.31 | 0.01% | 11 |
| Oct 28, 2025 | 189.99 | 189.99 | 189.99 | 189.99 | 184.30 | 0.92% | 17 |
| Oct 27, 2025 | 188.25 | 188.25 | 188.25 | 188.25 | 182.62 | 0.13% | 25 |
| Oct 24, 2025 | 189.00 | 189.00 | 188.00 | 188.00 | 182.37 | -0.82% | 30 |
| Oct 23, 2025 | 187.99 | 189.56 | 187.74 | 189.56 | 183.89 | 0.83% | 62 |
| Oct 17, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 182.37 | 1.57% | 371 |
| Oct 16, 2025 | 184.25 | 190.00 | 183.00 | 185.10 | 179.56 | 0.60% | 475 |
| Oct 14, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 178.49 | -3.16% | 1 |
| Oct 13, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 184.31 | 3.26% | 10 |
| Oct 10, 2025 | 199.97 | 199.97 | 184.00 | 184.00 | 178.49 | -2.13% | 175 |