Hamlin Bank and Trust Company HMLN
259.99 USD +3.99 (+1.56%)
Regular-session close
259.99 Day range 259.99
185.25 52-week range 269.51
- YTD
- +20.37%
- 1 year
- +33.33%
HMLN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 259.99 | 259.99 | 259.99 | 259.99 | +3.99 | +1.56% | 1 |
| Nov 12, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | +1.00 | +0.39% | 100 |
| Nov 6, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | -2.00 | -0.78% | 100 |
| Oct 28, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | +0.40 | +0.16% | 100 |
| Oct 23, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | -2.10 | -0.81% | 100 |
| Oct 14, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | +0.90 | +0.35% | 100 |
| Oct 7, 2026 | 257.80 | 257.80 | 257.80 | 257.80 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 257.80 | 257.80 | 257.80 | 257.80 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 259.00 | 259.00 | 257.80 | 257.80 | +2.80 | +1.10% | 100 |
| Oct 2, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 100 |
| Sep 29, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | +5.00 | +2.00% | 100 |
| Sep 16, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 260.00 | 260.00 | 250.00 | 250.00 | -10.00 | -3.85% | 200 |
| Sep 1, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | +9.99 | +4.00% | 100 |
| Aug 28, 2026 | 250.01 | 250.01 | 250.01 | 250.01 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 250.01 | 250.01 | 250.01 | 250.01 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 250.01 | 250.01 | 250.01 | 250.01 | 0.00 | 0.00% | 100 |
| Aug 25, 2026 | 250.01 | 250.01 | 250.01 | 250.01 | 0.00 | 0.00% | 100 |
| Aug 24, 2026 | 250.01 | 250.01 | 250.01 | 250.01 | -14.07 | -5.33% | 100 |
| Aug 21, 2026 | 264.08 | 264.08 | 264.08 | 264.08 | +1.08 | +0.41% | 100 |
| Aug 20, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | +11.31 | +4.49% | 100 |
| Aug 19, 2026 | 251.69 | 251.69 | 251.69 | 251.69 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 251.69 | 251.69 | 251.69 | 251.69 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 251.69 | 251.69 | 251.69 | 251.69 | -8.30 | -3.19% | 100 |
| Aug 14, 2026 | 259.99 | 259.99 | 259.99 | 259.99 | -4.09 | -1.55% | 100 |
65 days, newest first. Daily bars as drawn on the HMLN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.