Hamlin Bank and Trust Company (HMLN)
OTCMKTS · Delayed Price · Currency is USD
175.00
0.00 (0.00%)
Jul 31, 2025, 3:42 PM EDT
HMLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jul 31, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 100 |
| Jul 30, 2025 | 178.20 | 178.20 | 167.00 | 175.00 | 175.00 | - | 545 |
| Jul 29, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -3.31% | 10 |
| Jul 28, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | 190 |
| Jul 25, 2025 | 179.75 | 180.00 | 179.75 | 180.00 | 180.00 | - | 148 |
| Jul 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.86% | 90 |
| Jul 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 45 |
| Jul 22, 2025 | 180.00 | 180.00 | 167.50 | 175.00 | 175.00 | -2.78% | 665 |
| Jul 21, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.21% | 16 |
| Jul 18, 2025 | 177.00 | 179.00 | 176.10 | 176.10 | 176.10 | - | 124 |
| Jul 17, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | -3.64% | 1 |
| Jul 16, 2025 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - | - |
| Jul 15, 2025 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - | - |
| Jul 14, 2025 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - | - |
| Jul 11, 2025 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | 2.09% | 2 |
| Jul 10, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | -0.56% | 100 |
| Jul 9, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 8, 2025 | 176.10 | 180.00 | 176.10 | 180.00 | 180.00 | - | 30 |
| Jul 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 366 |
| Jul 3, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 2, 2025 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | -1.10% | 104 |
| Jul 1, 2025 | 182.75 | 182.75 | 182.00 | 182.00 | 182.00 | 3.26% | 48 |
| Jun 30, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - | - |
| Jun 27, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | -4.20% | 3 |
| Jun 26, 2025 | 176.00 | 183.98 | 176.00 | 183.98 | 183.98 | 1.65% | 18 |
| Jun 25, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jun 24, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jun 23, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jun 20, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 13 |
| Jun 18, 2025 | 171.00 | 181.00 | 169.37 | 181.00 | 181.00 | -4.23% | 449 |
| Jun 17, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 182.94 | - | 100 |
| Jun 16, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 182.94 | 0.53% | 5 |
| Jun 13, 2025 | 188.00 | 188.05 | 188.00 | 188.00 | 181.97 | 0.13% | 136 |
| Jun 12, 2025 | 188.00 | 188.01 | 187.75 | 187.75 | 181.73 | -0.66% | 559 |
| Jun 11, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 182.94 | - | - |
| Jun 10, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 182.94 | - | - |
| Jun 9, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 182.94 | - | - |
| Jun 6, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 182.94 | -0.26% | 3 |
| Jun 5, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 183.42 | - | - |
| Jun 4, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 183.42 | - | - |
| Jun 3, 2025 | 185.00 | 190.00 | 185.00 | 189.50 | 183.42 | 0.80% | 109 |
| Jun 2, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 181.97 | - | - |
| May 30, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 181.97 | - | - |
| May 29, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 181.97 | - | - |
| May 28, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 181.97 | - | - |
| May 27, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 181.97 | - | - |
| May 23, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 181.97 | - | - |
| May 22, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 181.97 | - | - |
| May 21, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 181.97 | - | - |