Hamlin Bank and Trust Company (HMLN)
OTCMKTS · Delayed Price · Currency is USD
220.00
0.00 (0.00%)
At close: Apr 17, 2026
HMLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 220.00 | 220.00 | 219.83 | 220.00 | 220.00 | - | 329 |
| Apr 16, 2026 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | -2.40% | 100 |
| Apr 15, 2026 | 215.00 | 225.40 | 210.00 | 225.40 | 225.40 | 2.45% | 70 |
| Apr 14, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 22 |
| Apr 13, 2026 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 0.47% | 36 |
| Apr 10, 2026 | 210.01 | 215.00 | 210.01 | 215.00 | 215.00 | 2.38% | 99 |
| Apr 9, 2026 | 212.00 | 212.00 | 210.01 | 210.01 | 210.01 | -2.32% | 20 |
| Apr 8, 2026 | 210.01 | 215.00 | 210.01 | 215.00 | 215.00 | 2.38% | 226 |
| Apr 7, 2026 | 211.00 | 211.00 | 209.01 | 210.00 | 210.00 | - | 60 |
| Apr 6, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 20 |
| Apr 2, 2026 | 206.00 | 210.00 | 200.00 | 210.00 | 210.00 | - | 46 |
| Apr 1, 2026 | 206.00 | 220.00 | 206.00 | 210.00 | 210.00 | 2.44% | 26 |
| Mar 31, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -6.82% | 20 |
| Mar 30, 2026 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.45% | 3 |
| Mar 27, 2026 | 204.50 | 221.00 | 204.50 | 221.00 | 221.00 | -3.49% | 50 |
| Mar 26, 2026 | 202.75 | 229.00 | 202.75 | 229.00 | 229.00 | 9.05% | 469 |
| Mar 25, 2026 | 205.26 | 210.00 | 204.76 | 210.00 | 210.00 | 3.58% | 35 |
| Mar 24, 2026 | 203.00 | 203.00 | 202.75 | 202.75 | 202.75 | -3.22% | 20 |
| Mar 23, 2026 | 212.00 | 212.00 | 205.00 | 209.50 | 209.50 | 2.20% | 20 |
| Mar 20, 2026 | 215.00 | 215.00 | 205.00 | 205.00 | 205.00 | -4.65% | 20 |
| Mar 19, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 20 |
| Mar 18, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.47% | 20 |
| Mar 17, 2026 | 226.00 | 226.00 | 214.00 | 214.00 | 214.00 | -7.37% | 20 |
| Mar 16, 2026 | 226.00 | 231.02 | 225.00 | 231.02 | 231.02 | - | 46 |
| Mar 12, 2026 | 231.04 | 231.04 | 231.02 | 231.02 | 231.02 | -1.69% | 20 |
| Mar 11, 2026 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 0.75% | 107 |
| Mar 10, 2026 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | 0.96% | 1 |
| Mar 9, 2026 | 231.02 | 231.03 | 231.02 | 231.03 | 231.03 | 0.01% | 25 |
| Mar 6, 2026 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | -1.70% | 20 |
| Mar 4, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2.17% | 5 |
| Mar 3, 2026 | 232.00 | 235.00 | 230.01 | 230.02 | 230.02 | - | 40 |
| Mar 2, 2026 | 230.01 | 230.01 | 230.01 | 230.01 | 230.01 | -0.43% | 30 |
| Feb 27, 2026 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | -3.34% | 20 |
| Feb 26, 2026 | 231.01 | 239.00 | 231.01 | 239.00 | 239.00 | 1.70% | 25 |
| Feb 25, 2026 | 236.00 | 237.00 | 235.00 | 235.00 | 235.00 | -2.08% | 19 |
| Feb 24, 2026 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | -4.38% | 8 |
| Feb 23, 2026 | 244.00 | 252.00 | 244.00 | 251.00 | 251.00 | 3.11% | 19 |
| Feb 20, 2026 | 240.00 | 244.00 | 240.00 | 243.42 | 243.42 | 3.58% | 17 |
| Feb 18, 2026 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 2.17% | 12 |
| Feb 12, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 10 |
| 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 |