HCB Financial Corp. (HCBN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:02PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 01 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 200 |
| 30 Apr 2024 | 24.48 | 24.61 | 24.48 | 24.50 | 24.50 | 1,000 |
| 29 Apr 2024 | 24.50 | 24.61 | 24.50 | 24.50 | 24.50 | 2,000 |
| 26 Apr 2024 | 24.75 | 24.75 | 24.40 | 24.40 | 24.40 | 800 |
| 25 Apr 2024 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | 1,100 |
| 24 Apr 2024 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 500 |
| 23 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 22 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 200 |
| 19 Apr 2024 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | 2,500 |
| 18 Apr 2024 | 24.15 | 24.15 | 23.78 | 23.80 | 23.80 | 1,600 |
| 17 Apr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 300 |
| 16 Apr 2024 | 24.18 | 24.18 | 24.15 | 24.15 | 24.15 | 500 |
| 15 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 12 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 11 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 400 |
| 10 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 09 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 04 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 03 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 02 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 01 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 28 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 28 Mar 2024 | 0.26 Dividend | |||||
| 27 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 26 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 25 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 22 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 21 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 20 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 100 |
| 19 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 18 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 5,100 |
| 15 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 5,100 |
| 14 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.07 | - |
| 13 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.07 | - |
| 12 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.07 | - |
| 11 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.07 | 200 |
| 08 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.10 | 500 |
| 07 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.06 | - |
| 06 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.06 | - |
| 05 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.06 | - |
| 04 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.06 | - |
| 01 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.06 | 1,400 |
| 29 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.71 | - |
| 28 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.71 | - |
| 27 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.71 | 100 |
| 26 Feb 2024 | 25.61 | 25.61 | 25.36 | 25.36 | 25.10 | 400 |
| 23 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | - |
| 22 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | - |
| 21 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | - |
| 20 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | - |
| 16 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | - |
| 15 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | - |
| 14 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | - |
| 13 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | - |
| 12 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | - |
| 09 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | - |
| 08 Feb 2024 | 28.00 | 28.00 | 25.70 | 25.70 | 25.43 | 800 |
| 07 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | 300 |
| 06 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.64 | - |
| 05 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.64 | - |
| 02 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.64 | 800 |
| 01 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.72 | - |
| 31 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.72 | 200 |
| 30 Jan 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 26.72 | 200 |
| 29 Jan 2024 | 25.25 | 25.75 | 25.25 | 25.75 | 25.48 | 300 |
| 26 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | 100 |
| 25 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | - |
| 24 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | - |
| 23 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | - |
| 22 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | - |
| 19 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | - |
| 18 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | - |
| 17 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | 300 |
| 16 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | - |
| 12 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | 400 |
| 11 Jan 2024 | 24.00 | 24.00 | 23.40 | 23.40 | 23.16 | 800 |
| 10 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 09 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 08 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 05 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 04 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 03 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 02 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 29 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 100 |
| 29 Dec 2023 | 0.46 Dividend | |||||
| 28 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.26 | - |
| 27 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.26 | - |
| 26 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.26 | - |
| 22 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.26 | - |
| 21 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.26 | - |
| 20 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.26 | - |
| 19 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.26 | 100 |
| 18 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.33 | - |
| 15 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.33 | - |
| 14 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.33 | - |
| 13 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.33 | 100 |
| 12 Dec 2023 | 23.00 | 24.00 | 23.00 | 24.00 | 23.33 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.