OTC Markets OTCPK - Delayed Quote USD

Hamlin Bank and Trust Company (HMLN)

188.00

0.00

(0.00%)

At close: May 19 at 10:42:33 AM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	188.00	188.00	188.00	188.00	188.00	100
May 16, 2025	188.00	188.00	188.00	188.00	188.00	100
May 15, 2025	187.75	188.00	183.25	183.25	183.25	100
May 14, 2025	188.00	188.00	188.00	188.00	188.00	-
May 13, 2025	188.00	188.00	188.00	188.00	188.00	-
May 12, 2025	188.00	188.00	188.00	188.00	188.00	100
May 9, 2025	188.00	188.00	188.00	188.00	188.00	-
May 8, 2025	188.00	188.00	188.00	188.00	188.00	100
May 7, 2025	188.00	188.00	188.00	188.00	188.00	100
May 6, 2025	187.75	188.00	187.75	188.00	188.00	100
May 5, 2025	188.00	188.00	188.00	188.00	188.00	100
May 2, 2025	188.00	188.00	188.00	188.00	188.00	-
May 1, 2025	188.00	188.00	188.00	188.00	188.00	-
Apr 30, 2025	188.00	188.00	188.00	188.00	188.00	-
Apr 29, 2025	188.50	188.50	188.00	188.00	188.00	100
Apr 28, 2025	190.00	190.00	190.00	190.00	190.00	-
Apr 25, 2025	190.00	190.00	190.00	190.00	190.00	100
Apr 24, 2025	195.00	195.00	190.00	190.00	190.00	100
Apr 23, 2025	190.00	190.00	190.00	190.00	190.00	-
Apr 22, 2025	190.00	190.00	190.00	190.00	190.00	-
Apr 21, 2025	190.00	190.00	190.00	190.00	190.00	100
Apr 17, 2025	190.00	190.00	190.00	190.00	190.00	-
Apr 16, 2025	190.00	190.00	190.00	190.00	190.00	100
Apr 15, 2025	190.00	190.00	190.00	190.00	190.00	100
Apr 14, 2025	195.00	195.00	195.00	195.00	195.00	-
Apr 11, 2025	195.00	195.00	195.00	195.00	195.00	100
Apr 10, 2025	190.00	190.00	190.00	190.00	190.00	100
Apr 9, 2025	195.00	195.00	195.00	195.00	195.00	-
Apr 8, 2025	190.00	195.00	190.00	195.00	195.00	100
Apr 7, 2025	195.00	195.00	182.00	190.00	190.00	100
Apr 4, 2025	200.00	200.00	195.00	195.00	195.00	200
Apr 3, 2025	205.00	205.00	205.00	205.00	205.00	100
Apr 2, 2025	206.99	206.99	200.00	200.00	200.00	100
Apr 1, 2025	200.00	200.00	189.00	189.00	189.00	300
Mar 31, 2025	216.00	216.00	216.00	216.00	216.00	-
Mar 28, 2025	216.00	216.00	216.00	216.00	216.00	-
Mar 27, 2025	216.00	216.00	216.00	216.00	216.00	-
Mar 26, 2025	211.99	216.00	211.99	216.00	216.00	100
Mar 25, 2025	211.00	211.00	211.00	211.00	211.00	200
Mar 24, 2025	211.99	211.99	211.99	211.99	211.99	-
Mar 21, 2025	211.99	211.99	211.99	211.99	211.99	-
Mar 20, 2025	211.99	211.99	211.99	211.99	211.99	100
Mar 19, 2025	215.00	215.00	215.00	215.00	215.00	100
Mar 18, 2025	210.00	210.00	210.00	210.00	210.00	100
Mar 17, 2025	215.00	215.00	215.00	215.00	215.00	-
Mar 14, 2025	205.00	215.00	205.00	215.00	215.00	100
Mar 13, 2025	203.53	210.00	203.53	210.00	210.00	100
Mar 12, 2025	200.00	200.00	200.00	200.00	200.00	100
Mar 11, 2025	199.00	200.00	199.00	200.00	200.00	300
Mar 10, 2025	195.00	195.00	195.00	195.00	195.00	100
Mar 7, 2025	195.00	195.00	195.00	195.00	195.00	100
Mar 6, 2025	195.00	195.00	195.00	195.00	195.00	100
Mar 5, 2025	190.00	190.00	185.00	190.00	190.00	100
Mar 4, 2025	188.99	189.00	188.99	189.00	189.00	100
Mar 3, 2025	188.00	188.00	188.00	188.00	188.00	-
Feb 28, 2025	188.00	188.00	188.00	188.00	188.00	100
Feb 27, 2025	188.00	188.00	186.50	186.50	186.50	100
Feb 26, 2025	188.00	188.00	185.00	185.00	185.00	100
Feb 25, 2025	187.75	187.75	187.75	187.75	187.75	-
Feb 24, 2025	187.75	187.75	187.75	187.75	187.75	-
Feb 21, 2025	187.75	187.75	187.75	187.75	187.75	-
Feb 20, 2025	187.75	187.75	186.00	187.75	187.75	100
Feb 19, 2025	187.69	187.75	184.88	184.88	184.88	100
Feb 18, 2025	185.00	185.00	185.00	185.00	185.00	200
Feb 14, 2025	185.00	190.00	180.55	190.00	190.00	300
Feb 13, 2025	190.00	190.00	190.00	190.00	190.00	-
Feb 12, 2025	190.00	190.00	190.00	190.00	190.00	-
Feb 11, 2025	190.00	190.00	190.00	190.00	190.00	-
Feb 10, 2025	190.00	190.00	190.00	190.00	190.00	-
Feb 7, 2025	190.00	190.00	190.00	190.00	190.00	100
Feb 6, 2025	187.00	187.00	185.00	187.00	187.00	100
Feb 5, 2025	192.00	192.00	185.00	190.00	190.00	100
Feb 4, 2025	199.97	199.97	199.97	199.97	199.97	-
Feb 3, 2025	199.97	199.97	199.97	199.97	199.97	100
Jan 31, 2025	199.97	199.97	199.97	199.97	199.97	-
Jan 30, 2025	192.75	199.97	192.75	199.97	199.97	100
Jan 29, 2025	194.00	194.00	194.00	194.00	194.00	-
Jan 28, 2025	194.00	194.00	194.00	194.00	194.00	100
Jan 27, 2025	192.00	192.00	192.00	192.00	192.00	-
Jan 24, 2025	192.00	192.00	192.00	192.00	192.00	-
Jan 23, 2025	192.00	192.00	192.00	192.00	192.00	-
Jan 22, 2025	192.00	192.00	192.00	192.00	192.00	-
Jan 21, 2025	192.00	192.00	192.00	192.00	192.00	-
Jan 17, 2025	192.00	192.00	192.00	192.00	192.00	-
Jan 16, 2025	192.00	192.00	192.00	192.00	192.00	100
Jan 15, 2025	192.00	192.00	192.00	192.00	192.00	-
Jan 14, 2025	192.00	192.00	192.00	192.00	192.00	100
Jan 13, 2025	199.69	199.69	199.69	199.69	199.69	100
Jan 10, 2025	197.00	199.69	193.00	199.69	199.69	100
Jan 8, 2025	197.00	197.00	197.00	197.00	197.00	-
Jan 7, 2025	197.00	197.00	197.00	197.00	197.00	-
Jan 6, 2025	197.00	197.00	197.00	197.00	197.00	-
Jan 3, 2025	197.00	197.00	197.00	197.00	197.00	100
Jan 2, 2025	194.00	195.00	194.00	195.00	195.00	100
Dec 31, 2024	194.00	194.00	194.00	194.00	194.00	-
Dec 30, 2024	194.00	194.00	194.00	194.00	194.00	100
Dec 27, 2024	190.00	193.68	181.00	193.68	193.68	100
Dec 26, 2024	194.00	194.00	194.00	194.00	194.00	100
Dec 24, 2024	194.00	194.00	194.00	194.00	194.00	-
Dec 23, 2024	190.00	194.00	189.69	194.00	194.00	100
Dec 20, 2024	183.25	183.25	183.25	183.25	183.25	100
Dec 19, 2024	190.00	190.00	190.00	190.00	190.00	-
Dec 18, 2024	190.00	190.00	190.00	190.00	190.00	-
Dec 17, 2024	190.00	190.00	190.00	190.00	190.00	-
Dec 16, 2024	6 Dividend
Dec 16, 2024	190.00	190.00	190.00	190.00	190.00	100
Dec 13, 2024	187.69	187.69	187.69	187.69	181.69	-
Dec 12, 2024	187.69	187.69	187.69	187.69	181.69	-
Dec 11, 2024	187.69	187.69	187.69	187.69	181.69	-
Dec 10, 2024	187.69	187.69	187.69	187.69	181.69	-
Dec 9, 2024	187.69	187.69	187.69	187.69	181.69	100
Dec 6, 2024	187.69	187.69	187.69	187.69	181.69	-
Dec 5, 2024	187.69	187.69	187.69	187.69	181.69	-
Dec 4, 2024	187.00	187.69	187.00	187.69	181.69	100
Dec 3, 2024	187.00	187.00	187.00	187.00	181.02	-
Dec 2, 2024	187.00	187.00	187.00	187.00	181.02	-
Nov 29, 2024	187.00	187.00	187.00	187.00	181.02	100
Nov 27, 2024	185.00	185.00	185.00	185.00	179.09	100
Nov 26, 2024	185.00	185.00	185.00	185.00	179.09	100
Nov 25, 2024	184.95	184.95	184.09	184.09	178.21	100
Nov 22, 2024	185.00	185.00	185.00	185.00	179.09	-
Nov 21, 2024	185.00	185.00	185.00	185.00	179.09	-
Nov 20, 2024	185.00	185.00	185.00	185.00	179.09	100
Nov 19, 2024	185.00	185.00	185.00	185.00	179.09	-
Nov 18, 2024	185.00	185.00	185.00	185.00	179.09	100
Nov 15, 2024	184.75	185.00	184.75	185.00	179.09	300
Nov 14, 2024	183.00	185.00	182.19	185.00	179.09	200
Nov 13, 2024	180.25	183.00	180.25	183.00	177.15	100
Nov 12, 2024	181.01	181.01	180.00	180.00	174.25	100
Nov 11, 2024	182.00	182.00	182.00	182.00	176.18	100
Nov 8, 2024	187.69	187.69	187.69	187.69	181.69	100
Nov 7, 2024	187.69	187.69	187.69	187.69	181.69	-
Nov 6, 2024	186.00	187.69	186.00	187.69	181.69	100
Nov 5, 2024	185.00	185.00	185.00	185.00	179.09	100
Nov 4, 2024	184.01	185.00	184.01	185.00	179.09	300
Nov 1, 2024	185.95	185.95	185.95	185.95	180.01	-
Oct 31, 2024	185.95	185.95	185.95	185.95	180.01	-
Oct 30, 2024	185.95	185.95	185.17	185.95	180.01	100
Oct 29, 2024	190.05	190.05	182.00	185.75	179.81	100
Oct 28, 2024	192.20	192.20	192.20	192.20	186.06	-
Oct 25, 2024	192.20	192.20	192.20	192.20	186.06	-
Oct 24, 2024	192.20	192.20	192.20	192.20	186.06	100
Oct 23, 2024	192.93	192.93	192.93	192.93	186.76	-
Oct 22, 2024	190.05	193.98	190.05	192.93	186.76	100
Oct 21, 2024	192.92	192.92	192.92	192.92	186.75	100
Oct 18, 2024	192.00	192.00	192.00	192.00	185.86	100
Oct 17, 2024	190.02	190.02	190.02	190.02	183.95	-
Oct 16, 2024	190.02	190.02	190.02	190.02	183.95	-
Oct 15, 2024	190.02	190.02	190.02	190.02	183.95	100
Oct 14, 2024	190.00	190.00	190.00	190.00	183.93	-
Oct 11, 2024	190.00	190.00	190.00	190.00	183.93	-
Oct 10, 2024	190.00	190.00	190.00	190.00	183.93	-
Oct 9, 2024	190.00	190.00	190.00	190.00	183.93	-
Oct 8, 2024	190.00	190.00	190.00	190.00	183.93	100
Oct 7, 2024	190.00	190.00	190.00	190.00	183.93	-
Oct 4, 2024	190.00	190.00	190.00	190.00	183.93	100
Oct 3, 2024	192.00	192.00	192.00	192.00	185.86	-
Oct 2, 2024	192.00	192.00	192.00	192.00	185.86	-
Oct 1, 2024	192.00	192.00	192.00	192.00	185.86	-
Sep 30, 2024	190.00	190.00	190.00	190.00	183.93	-
Sep 27, 2024	190.00	190.00	190.00	190.00	183.93	-
Sep 26, 2024	190.00	190.00	190.00	190.00	183.93	-
Sep 25, 2024	190.00	190.00	190.00	190.00	183.93	-
Sep 24, 2024	190.00	190.00	190.00	190.00	183.93	-
Sep 23, 2024	190.00	190.00	190.00	190.00	183.93	100
Sep 20, 2024	190.00	190.00	190.00	190.00	183.93	100
Sep 19, 2024	190.00	190.00	190.00	190.00	183.93	-
Sep 18, 2024	190.00	190.00	190.00	190.00	183.93	100
Sep 17, 2024	190.00	190.00	190.00	190.00	183.93	-
Sep 16, 2024	190.00	190.00	190.00	190.00	183.93	-
Sep 13, 2024	190.00	190.00	190.00	190.00	183.93	100
Sep 12, 2024	188.00	188.00	188.00	188.00	181.99	-
Sep 11, 2024	188.00	188.00	188.00	188.00	181.99	-
Sep 10, 2024	188.00	188.00	188.00	188.00	181.99	-
Sep 9, 2024	190.00	190.00	188.00	188.00	181.99	100
Sep 6, 2024	190.00	190.00	190.00	190.00	183.93	-
Sep 5, 2024	190.00	190.00	190.00	190.00	183.93	100
Sep 4, 2024	192.00	192.00	192.00	192.00	185.86	100
Sep 3, 2024	192.00	192.00	192.00	192.00	185.86	-
Aug 30, 2024	192.00	192.00	192.00	192.00	185.86	-
Aug 29, 2024	192.00	192.00	192.00	192.00	185.86	-
Aug 28, 2024	192.00	193.00	192.00	192.00	185.86	100
Aug 27, 2024	193.00	194.00	193.00	194.00	187.80	100
Aug 26, 2024	193.69	193.69	193.69	193.69	187.50	100
Aug 23, 2024	193.98	193.98	193.98	193.98	187.78	100
Aug 22, 2024	193.95	193.95	193.95	193.95	187.75	100
Aug 21, 2024	194.00	194.00	194.00	194.00	187.80	-
Aug 20, 2024	193.99	194.00	193.99	194.00	187.80	100
Aug 19, 2024	193.96	193.96	193.96	193.96	187.76	-
Aug 16, 2024	193.96	193.96	193.96	193.96	187.76	-
Aug 15, 2024	193.96	193.96	193.96	193.96	187.76	-
Aug 14, 2024	193.96	193.96	193.96	193.96	187.76	-
Aug 13, 2024	193.96	193.96	193.96	193.96	187.76	100
Aug 12, 2024	189.69	189.69	189.69	189.69	183.63	-
Aug 9, 2024	189.69	189.69	189.69	189.69	183.63	100
Aug 8, 2024	185.00	185.00	185.00	185.00	179.09	-
Aug 7, 2024	191.00	191.00	185.00	185.00	179.09	100
Aug 6, 2024	186.02	186.02	186.02	186.02	180.07	-
Aug 5, 2024	191.00	191.00	186.02	186.02	180.07	100
Aug 2, 2024	194.00	194.00	194.00	194.00	187.80	-
Aug 1, 2024	194.00	194.00	194.00	194.00	187.80	100
Jul 31, 2024	188.00	188.00	188.00	188.00	181.99	100
Jul 30, 2024	191.00	191.00	191.00	191.00	184.89	100
Jul 29, 2024	187.00	187.00	185.00	185.00	179.09	100
Jul 26, 2024	189.96	189.96	189.96	189.96	183.89	100
Jul 25, 2024	181.01	181.01	181.01	181.01	175.22	-
Jul 24, 2024	195.00	195.00	181.00	181.01	175.22	100
Jul 23, 2024	195.00	195.00	195.00	195.00	188.77	100
Jul 22, 2024	195.00	195.00	195.00	195.00	188.77	100
Jul 19, 2024	194.96	194.96	194.96	194.96	188.73	100
Jul 18, 2024	194.96	194.96	194.96	194.96	188.73	-
Jul 17, 2024	194.96	194.96	194.96	194.96	188.73	100
Jul 16, 2024	194.96	195.00	194.96	195.00	188.77	100
Jul 15, 2024	199.98	199.98	199.98	199.98	193.59	-
Jul 12, 2024	199.98	199.98	199.98	199.98	193.59	-
Jul 11, 2024	199.98	199.98	199.98	199.98	193.59	-
Jul 10, 2024	199.98	199.98	199.98	199.98	193.59	-
Jul 9, 2024	199.98	199.98	199.98	199.98	193.59	-
Jul 8, 2024	199.98	199.98	199.98	199.98	193.59	-
Jul 5, 2024	195.00	199.98	195.00	199.98	193.59	100
Jul 3, 2024	190.00	192.00	190.00	192.00	185.86	100
Jul 2, 2024	192.69	192.69	192.69	192.69	186.53	-
Jul 1, 2024	192.69	192.69	192.69	192.69	186.53	100
Jun 28, 2024	188.00	188.00	188.00	188.00	181.99	100
Jun 27, 2024	195.00	195.00	195.00	195.00	188.77	-
Jun 26, 2024	195.00	195.00	195.00	195.00	188.77	-
Jun 25, 2024	195.00	195.00	195.00	195.00	188.77	-
Jun 24, 2024	195.00	195.00	195.00	195.00	188.77	-
Jun 21, 2024	195.00	195.00	195.00	195.00	188.77	-
Jun 20, 2024	195.00	195.00	195.00	195.00	188.77	-
Jun 18, 2024	6 Dividend
Jun 18, 2024	195.00	195.00	195.00	195.00	188.77	-
Jun 17, 2024	195.00	195.00	195.00	195.00	182.96	200
Jun 14, 2024	194.99	194.99	194.99	194.99	182.95	100
Jun 13, 2024	194.95	194.95	194.95	194.95	182.91	-
Jun 12, 2024	194.95	194.95	194.95	194.95	182.91	100
Jun 11, 2024	194.99	194.99	194.99	194.99	182.95	-
Jun 10, 2024	194.99	194.99	194.99	194.99	182.95	-
Jun 7, 2024	194.99	194.99	194.99	194.99	182.95	-
Jun 6, 2024	194.99	194.99	194.99	194.99	182.95	-
Jun 5, 2024	194.99	194.99	194.99	194.99	182.95	-
Jun 4, 2024	194.99	194.99	194.99	194.99	182.95	100
Jun 3, 2024	195.00	195.00	195.00	195.00	182.96	-
May 31, 2024	195.00	195.00	195.00	195.00	182.96	-
May 30, 2024	195.00	195.00	195.00	195.00	182.96	-
May 29, 2024	195.00	195.00	195.00	195.00	182.96	100
May 28, 2024	195.00	195.00	195.00	195.00	182.96	100
May 24, 2024	193.00	193.00	175.01	175.01	164.20	100
May 23, 2024	194.96	194.96	194.96	194.96	182.92	-
May 22, 2024	194.96	194.96	194.96	194.96	182.92	100
May 21, 2024	193.00	193.00	193.00	193.00	181.08	100

FKKFF Fukuoka Financial Group, Inc.

23.58

0.00%

SBNYL Signature Bank

4.1000

+2.50%

VLY Valley National Bancorp

9.04

-0.11%

ITUB Itaú Unibanco Holding S.A.

6.76

-0.73%

KEY KeyCorp

16.31

-1.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hamlin Bank and Trust Company (HMLN)

Related Tickers