Hamlin Bank and Trust Company (HMLN)
OTCMKTS · Delayed Price · Currency is USD
240.00
+3.51 (1.48%)
Jun 23, 2026, 11:14 AM EST
HMLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 239.98 | 239.98 | 235.00 | 236.49 | 236.49 | 2.82% | 107 |
| Jun 18, 2026 | 252.24 | 252.24 | 230.01 | 230.01 | 230.01 | -12.49% | 203 |
| Jun 16, 2026 | 267.64 | 269.51 | 267.64 | 269.08 | 262.83 | 4.47% | 27 |
| Jun 15, 2026 | 250.00 | 269.51 | 250.00 | 257.55 | 251.57 | 5.12% | 291 |
| Jun 12, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 239.31 | 2.08% | 6 |
| Jun 11, 2026 | 245.00 | 245.00 | 240.00 | 240.00 | 234.43 | - | 279 |
| Jun 10, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 234.43 | 2.13% | 25 |
| Jun 9, 2026 | 235.01 | 235.01 | 235.00 | 235.00 | 229.54 | -2.08% | 19 |
| Jun 8, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 234.43 | -2.04% | 4 |
| Jun 4, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 239.31 | 6.51% | 1 |
| Jun 3, 2026 | 230.05 | 230.05 | 230.02 | 230.02 | 224.68 | -7.99% | 35 |
| Jun 2, 2026 | 230.04 | 250.00 | 230.02 | 250.00 | 244.19 | 5.93% | 21 |
| Jun 1, 2026 | 230.00 | 236.00 | 230.00 | 236.00 | 230.52 | 2.61% | 54 |
| May 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 224.66 | 2.20% | 5 |
| May 27, 2026 | 225.04 | 225.04 | 225.04 | 225.04 | 219.81 | 0.01% | 1 |
| May 26, 2026 | 230.00 | 230.00 | 225.02 | 225.02 | 219.79 | 0.01% | 19 |
| May 22, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 219.77 | - | 4 |
| May 21, 2026 | 225.01 | 225.01 | 225.00 | 225.00 | 219.77 | 0.04% | 120 |
| May 20, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 219.68 | -0.07% | 40 |
| May 19, 2026 | 225.06 | 230.00 | 225.05 | 225.06 | 219.83 | -1.72% | 34 |
| May 15, 2026 | 225.01 | 229.00 | 225.01 | 229.00 | 223.68 | 1.77% | 28 |
| May 14, 2026 | 225.01 | 225.01 | 225.01 | 225.01 | 219.78 | -0.44% | 82 |
| May 13, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 220.75 | -0.15% | 20 |
| May 12, 2026 | 225.01 | 226.50 | 225.01 | 226.35 | 221.09 | 0.60% | 51 |
| May 11, 2026 | 225.01 | 225.01 | 225.01 | 225.01 | 219.78 | - | 24 |
| May 8, 2026 | 225.01 | 225.01 | 225.01 | 225.01 | 219.78 | - | 21 |
| May 7, 2026 | 225.25 | 225.25 | 225.00 | 225.00 | 219.77 | -0.11% | 20 |
| May 6, 2026 | 225.25 | 225.25 | 225.25 | 225.25 | 220.02 | - | 35 |
| May 5, 2026 | 225.25 | 225.25 | 225.25 | 225.25 | 220.02 | -2.07% | 20 |
| May 4, 2026 | 230.00 | 234.15 | 230.00 | 230.00 | 224.66 | 0.44% | 27 |
| May 1, 2026 | 225.25 | 229.00 | 225.25 | 229.00 | 223.68 | 2.67% | 23 |
| Apr 30, 2026 | 223.00 | 223.06 | 223.00 | 223.06 | 217.87 | -0.86% | 20 |
| Apr 29, 2026 | 223.00 | 225.00 | 223.00 | 225.00 | 219.77 | 0.94% | 64 |
| Apr 28, 2026 | 222.00 | 222.90 | 222.00 | 222.90 | 217.72 | -0.93% | 40 |
| Apr 27, 2026 | 222.00 | 225.00 | 222.00 | 225.00 | 219.77 | 1.58% | 28 |
| Apr 24, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 216.36 | -0.23% | 20 |
| Apr 23, 2026 | 222.00 | 222.00 | 221.00 | 222.00 | 216.84 | - | 65 |
| Apr 22, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 216.84 | - | 20 |
| Apr 21, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 216.84 | -0.89% | 20 |
| Apr 20, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 218.80 | 1.82% | 94 |
| Apr 17, 2026 | 220.00 | 220.00 | 219.83 | 220.00 | 214.89 | - | 329 |
| Apr 16, 2026 | 210.00 | 220.00 | 210.00 | 220.00 | 214.89 | -2.40% | 100 |
| Apr 15, 2026 | 215.00 | 225.40 | 210.00 | 225.40 | 220.16 | 2.45% | 70 |
| Apr 14, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 214.89 | 1.85% | 22 |
| Apr 13, 2026 | 215.00 | 216.00 | 215.00 | 216.00 | 210.98 | 0.47% | 36 |
| Apr 10, 2026 | 210.01 | 215.00 | 210.01 | 215.00 | 210.01 | 2.38% | 99 |
| Apr 9, 2026 | 212.00 | 212.00 | 210.01 | 210.01 | 205.13 | -2.32% | 20 |
| Apr 8, 2026 | 210.01 | 215.00 | 210.01 | 215.00 | 210.01 | 2.38% | 226 |
| Apr 7, 2026 | 211.00 | 211.00 | 209.01 | 210.00 | 205.12 | - | 60 |
| Apr 6, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 205.12 | - | 20 |