OTC Markets OTCPK - Delayed Quote USD

HCB Financial Corp. (HCBN)

Compare
37.06
+0.06
+(0.16%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202537.0037.0637.0037.0637.061,000
Jan 30, 202535.0035.0035.0035.0035.00-
Jan 29, 202534.9537.0034.9535.0035.003,800
Jan 28, 202534.9534.9534.9534.9534.951,100
Jan 27, 202535.0035.0035.0035.0035.00-
Jan 24, 202534.3435.0034.1035.0035.002,400
Jan 23, 202533.9934.2433.9934.2434.24400
Jan 22, 202531.0031.0031.0031.0031.00-
Jan 21, 202531.0031.0031.0031.0031.00200
Jan 17, 202531.0031.0031.0031.0031.00-
Jan 16, 202531.0031.0031.0031.0031.00-
Jan 15, 202531.0031.0031.0031.0031.00-
Jan 14, 202531.0031.0031.0031.0031.00-
Jan 13, 202531.0031.0031.0031.0031.00-
Jan 10, 202531.0031.0031.0031.0031.00-
Jan 8, 202531.0031.0031.0031.0031.00-
Jan 7, 202531.0031.0031.0031.0031.00-
Jan 6, 202531.0031.0031.0031.0031.00-
Jan 3, 202531.0031.0031.0031.0031.00300
Jan 2, 2025 0.55 Dividend
Jan 2, 202531.4931.4931.4931.4931.49-
Dec 31, 202431.4931.4931.4931.4930.94-
Dec 30, 202431.4931.4931.4931.4930.94-
Dec 27, 202431.8331.8331.0031.4930.942,300
Dec 26, 202431.0331.7531.0031.5030.951,100
Dec 24, 202430.3030.3030.3030.3029.77-
Dec 23, 202430.3030.3030.3030.3029.77-
Dec 20, 202430.3030.3030.3030.3029.77-
Dec 19, 202430.3030.3030.3030.3029.77-
Dec 18, 202430.3030.3030.3030.3029.77200
Dec 17, 202431.0031.0031.0031.0030.46100
Dec 16, 202431.0031.0031.0031.0030.46-
Dec 13, 202431.0031.0031.0031.0030.46-
Dec 12, 202431.0031.0031.0031.0030.46-
Dec 11, 202431.0031.0031.0031.0030.46-
Dec 10, 202430.7531.0030.7531.0030.46300
Dec 9, 202430.0030.0030.0030.0029.48-
Dec 6, 202429.0530.0029.0430.0029.481,400
Dec 5, 202429.5029.5029.5029.5028.98-
Dec 4, 202429.5029.5029.5029.5028.98200
Dec 3, 202430.0030.0030.0030.0029.48-
Dec 2, 202430.0030.0030.0030.0029.48-
Nov 29, 202430.0030.0030.0030.0029.48-
Nov 27, 202430.0030.0030.0030.0029.48-
Nov 26, 202430.0030.0030.0030.0029.48-
Nov 25, 202430.0530.0530.0030.0029.482,000
Nov 22, 202431.5031.5031.5031.5030.95-
Nov 21, 202431.5031.5031.5031.5030.95-
Nov 20, 202432.0032.0031.5031.5030.952,800
Nov 19, 202432.0032.0032.0032.0031.44200
Nov 18, 202429.8030.0029.8030.0029.48300
Nov 15, 202429.7529.7529.7529.7529.23-
Nov 14, 202430.0030.0029.6729.7529.231,200
Nov 13, 202428.0128.9928.0128.9928.48200
Nov 12, 202428.0128.0128.0128.0127.521,200
Nov 11, 202428.1028.1028.1028.1027.61300
Nov 8, 202428.5028.5028.5028.5028.001,000
Nov 7, 202428.5028.5028.5028.5028.00600
Nov 6, 202428.0028.0028.0028.0027.51-
Nov 5, 202428.0028.0028.0028.0027.51-
Nov 4, 202428.0028.0028.0028.0027.51-
Nov 1, 202427.8528.0027.8528.0027.511,400
Oct 31, 202428.7528.7528.7528.7528.25-
Oct 30, 202428.7528.7528.7528.7528.25-
Oct 29, 202429.0029.0028.7528.7528.25700
Oct 28, 202428.7028.7028.0028.5028.001,500
Oct 25, 202428.0028.0028.0028.0027.51400
Oct 24, 202427.7527.7527.7527.7527.271,200
Oct 23, 202427.7527.7527.7527.7527.27-
Oct 22, 202427.7527.7527.7527.7527.27-
Oct 21, 202427.7527.7527.7527.7527.27-
Oct 18, 202427.7527.7527.7527.7527.27-
Oct 17, 202427.7527.7527.7527.7527.27200
Oct 16, 202428.0028.0028.0028.0027.51-
Oct 15, 202428.0028.0028.0028.0027.51-
Oct 14, 202428.0028.0028.0028.0027.51-
Oct 11, 202428.0028.0028.0028.0027.51-
Oct 10, 202428.0028.0028.0028.0027.51-
Oct 9, 202428.0028.0028.0028.0027.51-
Oct 8, 202428.0028.0028.0028.0027.51700
Oct 7, 202428.0028.0028.0028.0027.51-
Oct 4, 202428.0028.0028.0028.0027.51-
Oct 3, 202428.0028.0028.0028.0027.51-
Oct 2, 2024 0.30 Dividend
Oct 2, 202428.0028.0028.0028.0027.51-
Oct 1, 202428.0128.0128.0028.0027.221,300
Sep 30, 202428.0028.0028.0028.0027.22-
Sep 27, 202428.0028.0028.0028.0027.22-
Sep 26, 202428.0028.0027.7528.0027.223,200
Sep 25, 202428.0028.0028.0028.0027.22-
Sep 24, 202428.0028.0028.0028.0027.22-
Sep 23, 202428.0028.0028.0028.0027.22-
Sep 20, 202428.0028.0028.0028.0027.22-
Sep 19, 202428.0028.0028.0028.0027.22-
Sep 18, 202428.0028.0028.0028.0027.22-
Sep 17, 202428.0028.0028.0028.0027.22-
Sep 16, 202428.0028.0028.0028.0027.22-
Sep 13, 202428.0028.0028.0028.0027.22-
Sep 12, 202428.0028.0028.0028.0027.22800
Sep 11, 202427.5027.5027.5027.5026.73-
Sep 10, 202427.5027.5027.5027.5026.73-
Sep 9, 202427.5027.5027.5027.5026.73-
Sep 6, 202427.5027.5027.5027.5026.73-
Sep 5, 202427.5027.5027.5027.5026.73-
Sep 4, 202427.5027.5027.5027.5026.73-
Sep 3, 202427.5027.5027.5027.5026.73-
Aug 30, 202427.5027.5027.5027.5026.731,000
Aug 29, 202428.0028.0028.0028.0027.22600
Aug 28, 202427.3227.3227.3227.3226.56-
Aug 27, 202427.3227.3227.3227.3226.56-
Aug 26, 202427.3227.3227.3227.3226.56-
Aug 23, 202427.3227.3227.3227.3226.56-
Aug 22, 202427.3227.3227.3227.3226.56-
Aug 21, 202427.3227.5027.3227.3226.564,800
Aug 20, 202427.0528.4227.0527.3226.565,100
Aug 19, 202427.0027.0027.0027.0026.24-
Aug 16, 202427.0027.0027.0027.0026.24200
Aug 15, 202427.0027.0027.0027.0026.24-
Aug 14, 202427.0027.0027.0027.0026.24-
Aug 13, 202427.0027.0027.0027.0026.24-
Aug 12, 202427.0027.0027.0027.0026.24100
Aug 9, 202426.2626.2626.2626.2625.52-
Aug 8, 202426.2626.2626.2626.2625.521,500
Aug 7, 202426.2626.2626.2626.2625.52-
Aug 6, 202426.2626.2626.2626.2625.52100
Aug 5, 202426.2526.2526.2526.2525.52-
Aug 2, 202426.2326.2526.2326.2525.52500
Aug 1, 202426.2026.2026.2026.2025.47-
Jul 31, 202426.2026.2026.2026.2025.47300
Jul 30, 202426.2026.2026.1026.1025.373,500
Jul 29, 202426.1026.1026.1026.1025.37-
Jul 26, 202426.1026.1026.1026.1025.371,500
Jul 25, 202427.2528.0027.2528.0027.221,400
Jul 24, 202427.0027.0027.0027.0026.24-
Jul 23, 202426.0027.0025.9327.0026.241,800
Jul 22, 202426.9527.0026.0026.0025.27800
Jul 19, 202425.0026.0025.0026.0025.27300
Jul 18, 202425.0025.0025.0025.0024.30-
Jul 17, 202424.0025.0024.0025.0024.30400
Jul 16, 202424.0524.0524.0524.0523.38-
Jul 15, 202424.0524.0524.0524.0523.38-
Jul 12, 202424.0524.0524.0524.0523.381,100
Jul 11, 202424.0524.0524.0524.0523.38-
Jul 10, 202424.0524.0524.0524.0523.38-
Jul 9, 202424.0524.0524.0524.0523.38-
Jul 8, 202424.0524.0524.0524.0523.38-
Jul 5, 202424.0524.0524.0524.0523.38-
Jul 3, 202424.0524.0524.0524.0523.38-
Jul 2, 202424.0524.0524.0524.0523.38-
Jul 1, 2024 0.26 Dividend
Jul 1, 202424.3124.3124.0524.0523.38800
Jun 28, 202424.2024.2024.2024.2023.27-
Jun 27, 202424.2024.2024.2024.2023.27-
Jun 26, 202424.2024.2024.2024.2023.27-
Jun 25, 202424.2024.2024.2024.2023.27-
Jun 24, 202424.2024.2024.2024.2023.271,000
Jun 21, 202424.0024.0024.0024.0023.08-
Jun 20, 202424.0024.0024.0024.0023.08-
Jun 18, 202424.0024.0024.0024.0023.08-
Jun 17, 202424.0024.0024.0024.0023.08-
Jun 14, 202425.0025.0024.0024.0023.081,100
Jun 13, 202426.9526.9526.9526.9525.91200
Jun 12, 202426.9526.9526.9526.9525.91-
Jun 11, 202425.1426.9525.1426.9525.91500
Jun 10, 202425.5025.5025.5025.5024.52100
Jun 7, 202425.0025.0025.0025.0024.04100
Jun 6, 202425.0025.0025.0025.0024.041,000
Jun 5, 202425.0025.0025.0025.0024.04-
Jun 4, 202425.0025.0025.0025.0024.04100
Jun 3, 202424.5024.5024.5024.5023.56-
May 31, 202424.5024.5024.5024.5023.56100
May 30, 202424.5024.5024.5024.5023.56-
May 29, 202424.5024.5024.5024.5023.56-
May 28, 202424.5024.5024.5024.5023.56-
May 24, 202424.5024.5024.5024.5023.56-
May 23, 202424.5024.5024.5024.5023.56-
May 22, 202424.5024.5024.5024.5023.561,500
May 21, 202424.5024.5024.5024.5023.561,000
May 20, 202424.7024.7024.7024.7023.75-
May 17, 202424.5224.7024.5224.7023.75300
May 16, 202424.5024.5024.5024.5023.562,700
May 15, 202424.0024.0024.0024.0023.08-
May 14, 202424.0024.0024.0024.0023.08-
May 13, 202424.0024.0024.0024.0023.08-
May 10, 202424.0024.0024.0024.0023.08-
May 9, 202424.1924.1924.0024.0023.081,900
May 8, 202424.1824.1824.1824.1823.25-
May 7, 202424.1824.1824.1824.1823.25-
May 6, 202424.4524.4524.0424.1823.25700
May 3, 202423.8523.8523.8523.8522.93-
May 2, 202423.8523.8523.8523.8522.93-
May 1, 202423.8523.8523.8523.8522.93200
Apr 30, 202424.4824.6124.4824.5023.561,000
Apr 29, 202424.5024.6124.5024.5023.562,000
Apr 26, 202424.7524.7524.4024.4023.46800
Apr 25, 202424.4024.4024.0024.0023.081,100
Apr 24, 202423.7024.2023.7024.2023.27500
Apr 23, 202423.7023.7023.7023.7022.79-
Apr 22, 202423.7023.7023.7023.7022.79200
Apr 19, 202423.8023.8023.7023.7022.792,500
Apr 18, 202424.1524.1523.7823.8022.891,600
Apr 17, 202424.1824.1824.1824.1823.25300
Apr 16, 202424.1824.1824.1524.1523.22500
Apr 15, 202424.1324.1324.1324.1323.20-
Apr 12, 202424.1324.1324.1324.1323.20-
Apr 11, 202424.1324.1324.1324.1323.20400
Apr 10, 202425.0025.0025.0025.0024.04-
Apr 9, 202425.0025.0025.0025.0024.04-
Apr 8, 202425.0025.0025.0025.0024.04-
Apr 5, 202425.0025.0025.0025.0024.04-
Apr 4, 202425.0025.0025.0025.0024.04-
Apr 3, 202425.0025.0025.0025.0024.04-
Apr 2, 202425.0025.0025.0025.0024.04-
Apr 1, 202425.0025.0025.0025.0024.04-
Mar 28, 2024 0.26 Dividend
Mar 28, 202425.0025.0025.0025.0024.04-
Mar 27, 202425.0025.0025.0025.0023.79-
Mar 26, 202425.0025.0025.0025.0023.79-
Mar 25, 202425.0025.0025.0025.0023.79-
Mar 22, 202425.0025.0025.0025.0023.79-
Mar 21, 202425.0025.0025.0025.0023.79-
Mar 20, 202425.0025.0025.0025.0023.79100
Mar 19, 202425.0025.0025.0025.0023.79-
Mar 18, 202425.0025.0025.0025.0023.795,100
Mar 15, 202425.0025.0025.0025.0023.795,100
Mar 14, 202424.3224.3224.3224.3223.14-
Mar 13, 202424.3224.3224.3224.3223.14-
Mar 12, 202424.3224.3224.3224.3223.14-
Mar 11, 202424.3224.3224.3224.3223.14200
Mar 8, 202424.3524.3524.3524.3523.17500
Mar 7, 202424.3124.3124.3124.3123.13-
Mar 6, 202424.3124.3124.3124.3123.13-
Mar 5, 202424.3124.3124.3124.3123.13-
Mar 4, 202424.3124.3124.3124.3123.13-
Mar 1, 202424.3124.3124.3124.3123.131,400
Feb 29, 202424.9724.9724.9724.9723.76-
Feb 28, 202424.9724.9724.9724.9723.76-
Feb 27, 202424.9724.9724.9724.9723.76100
Feb 26, 202425.6125.6125.3625.3624.13400
Feb 23, 202425.7025.7025.7025.7024.46-
Feb 22, 202425.7025.7025.7025.7024.46-
Feb 21, 202425.7025.7025.7025.7024.46-
Feb 20, 202425.7025.7025.7025.7024.46-
Feb 16, 202425.7025.7025.7025.7024.46-
Feb 15, 202425.7025.7025.7025.7024.46-
Feb 14, 202425.7025.7025.7025.7024.46-
Feb 13, 202425.7025.7025.7025.7024.46-
Feb 12, 202425.7025.7025.7025.7024.46-
Feb 9, 202425.7025.7025.7025.7024.46-
Feb 8, 202428.0028.0025.7025.7024.46800
Feb 7, 202428.0028.0028.0028.0026.64300
Feb 6, 202429.9529.9529.9529.9528.50-
Feb 5, 202429.9529.9529.9529.9528.50-
Feb 2, 202429.9529.9529.9529.9528.50800
Feb 1, 202427.0027.0027.0027.0025.69-

Related Tickers

HCKG Hocking Valley Bancshares, Inc.
20.78
0.00%
 
FSDK The First Citizens National Bank of Upper Sandusky
64.20
0.00%
 
CYVF Crystal Valley Financial Corporation
64.50
0.00%
 
HFBK Harford Bank
33.15
+0.45%
 
SOBS Solvay Bank Corp.
25.06
0.00%
 
BFCC BankFirst Capital Corporation
40.45
+1.13%
 
ENBP ENB Financial Corp
17.30
-1.20%
 
FKYS First Keystone Corporation
13.76
-1.36%
 
FMBM F & M Bank Corp.
20.00
+0.25%
 
EFSI Eagle Financial Services, Inc.
36.25
0.00%