HCB Financial Corp. ( HCBN) - Price History
Stock symbol HCBN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HCBN (HCB Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $25 | $25 |
| December 2023 | $25 | $25 |
| November 2023 | $21.84 | $22.25 |
| October 2023 | $22.58 | $23 |
| September 2023 | $21.53 | $22.14 |
| August 2023 | $25.28 | $26 |
| July 2023 | $20.02 | $20.59 |
| June 2023 | $19.49 | $20.25 |
| May 2023 | $21.16 | $21.99 |
| April 2023 | $22.62 | $23.50 |
| March 2023 | $22.78 | $23.90 |
| February 2023 | $23.83 | $25 |
| January 2023 | $23.59 | $24.75 |
| December 2022 | $22.32 | $23.75 |
| November 2022 | $23.02 | $24.50 |
| October 2022 | $26.78 | $28.50 |
| September 2022 | $24.27 | $26 |
| August 2022 | $23.90 | $25.60 |
| July 2022 | $26.61 | $28.50 |
| June 2022 | $25.03 | $27 |
| May 2022 | $24.98 | $26.95 |
| April 2022 | $24.47 | $26.40 |
| March 2022 | $23.92 | $26 |
| February 2022 | $24.79 | $26.94 |
| January 2022 | $26.69 | $29 |
| December 2021 | $25.77 | $28 |
| November 2021 | $23.68 | $26 |
| October 2021 | $25.50 | $28 |
| September 2021 | $20.23 | $22.40 |
| August 2021 | $24.75 | $27.40 |
| July 2021 | $26.10 | $28.90 |
| June 2021 | $24.27 | $27.05 |
| May 2021 | $24.13 | $26.90 |
| April 2021 | $24.40 | $27.20 |
| March 2021 | $23.61 | $26.50 |
| February 2021 | $23.61 | $26.50 |
| January 2021 | $23.16 | $26 |
| December 2020 | $19.15 | $21.81 |
| November 2020 | $19.27 | $21.95 |
| October 2020 | $18.22 | $20.75 |
| September 2020 | $18.29 | $21 |
| August 2020 | $18.76 | $21.55 |
| July 2020 | $18.50 | $21.25 |
| June 2020 | $19.16 | $22 |
| May 2020 | $19.46 | $22.52 |
| April 2020 | $22.73 | $26.30 |
| March 2020 | $17.57 | $20.50 |
| February 2020 | $24.43 | $28.50 |
| January 2020 | $24.94 | $29.10 |
| December 2019 | $25.72 | $30 |
| November 2019 | $25.56 | $30.08 |
| October 2019 | $26 | $30.60 |
| September 2019 | $26.24 | $31.05 |
| August 2019 | $26.40 | $31.25 |
| July 2019 | $26.32 | $31.15 |
| June 2019 | $26.30 | $31.30 |
| May 2019 | $26.09 | $31.05 |
| April 2019 | $26.72 | $31.80 |
| March 2019 | $25.83 | $30.90 |
| February 2019 | $25.83 | $30.90 |
| January 2019 | $26.75 | $32 |
| December 2018 | $25.60 | $30.90 |
| November 2018 | $25.60 | $30.90 |
| October 2018 | $31.06 | $37.49 |
| September 2018 | $24.78 | $30.05 |
| August 2018 | $28.04 | $34 |
| July 2018 | $25.56 | $31 |
| June 2018 | $22.19 | $27.05 |
| May 2018 | $21.80 | $26.58 |
| April 2018 | $22.14 | $27 |
| March 2018 | $21.82 | $26.75 |
| February 2018 | $21.98 | $26.95 |
| January 2018 | $23.86 | $29.25 |
| December 2017 | $21.41 | $26.50 |
| November 2017 | $22.95 | $28.40 |
| October 2017 | $21.01 | $26 |
| September 2017 | $20.28 | $25.25 |
| August 2017 | $19.28 | $24 |
| July 2017 | $19.16 | $23.85 |
| June 2017 | $18.42 | $23.07 |
| May 2017 | $18.56 | $23.25 |
| April 2017 | $18.40 | $23.05 |
| March 2017 | $18.40 | $23.20 |
| February 2017 | $18.34 | $23.12 |
| January 2017 | $18.24 | $23 |
| December 2016 | $18.05 | $22.95 |
| November 2016 | $18.48 | $23.50 |
| October 2016 | $17.66 | $22.45 |
| September 2016 | $17.51 | $22.40 |
| August 2016 | $17.47 | $22.35 |
| July 2016 | $17.98 | $23 |
| June 2016 | $18.26 | $23.50 |
| May 2016 | $17.29 | $22.25 |
| April 2016 | $17.48 | $22.50 |
| March 2016 | $16.87 | $21.40 |
| February 2016 | $16.52 | $21.40 |
| January 2016 | $16.59 | $21.49 |
| December 2015 | $16.60 | $21.50 |
| November 2015 | $16.23 | $21.20 |
| October 2015 | $16.04 | $20.95 |
| September 2015 | $15.94 | $20.95 |
| August 2015 | $15.94 | $20.95 |
| July 2015 | $16.16 | $21.25 |
| June 2015 | $15.97 | $21 |
| May 2015 | $16.13 | $21.35 |
| April 2015 | $16.62 | $22 |
| March 2015 | $16.62 | $22 |
| February 2015 | $15.47 | $20.60 |
| January 2015 | $15.24 | $20.30 |
| December 2014 | $15.13 | $20.15 |
| November 2014 | $15.18 | $20.40 |
| October 2014 | $15.63 | $21 |
| September 2014 | $14.55 | $19.55 |
| August 2014 | $14.38 | $19.45 |
| July 2014 | $14.35 | $19.40 |
| June 2014 | $14.51 | $19.75 |
| May 2014 | $14.07 | $19.15 |
| April 2014 | $15.24 | $20.75 |
| March 2014 | $14 | $19.05 |
| February 2014 | $13.94 | $19.10 |
| January 2014 | $14.05 | $19.25 |
| December 2013 | $13.54 | $18.55 |
| November 2013 | $13.99 | $19.30 |
| October 2013 | $12.50 | $17.25 |
| September 2013 | $12.03 | $16.60 |
| August 2013 | $11.87 | $16.50 |
| July 2013 | $12.23 | $17 |
| June 2013 | $11.66 | $16.20 |
| May 2013 | $11.06 | $15.50 |
| April 2013 | $11.06 | $15.50 |
| March 2013 | $10.35 | $14.50 |
| February 2013 | $10.54 | $14.90 |
| January 2013 | $9.91 | $14 |
| December 2012 | $9.26 | $13.20 |
| November 2012 | $9.29 | $13.25 |
| October 2012 | $9.33 | $13.30 |
| September 2012 | $9.20 | $13.25 |
| August 2012 | $8.96 | $12.90 |
| July 2012 | $8.89 | $12.80 |
| June 2012 | $8.77 | $12.75 |
| May 2012 | $8.77 | $12.75 |
| April 2012 | $8.42 | $12.25 |
| March 2012 | $8.27 | $12.15 |
| February 2012 | $7.76 | $11.40 |
| January 2012 | $7.66 | $11.25 |
| December 2011 | $7.83 | $11.50 |
| November 2011 | $7.54 | $11.20 |
| October 2011 | $7.41 | $11 |
| September 2011 | $7.42 | $11.15 |
| August 2011 | $7.32 | $11 |
| July 2011 | $7.76 | $11.65 |
| June 2011 | $7.90 | $12 |
| May 2011 | $8 | $12.15 |
| April 2011 | $8.43 | $12.80 |
| March 2011 | $8.66 | $13.15 |
| February 2011 | $8.48 | $13 |
| January 2011 | $9.07 | $13.90 |
| December 2010 | $9.13 | $13.99 |
| November 2010 | $8.73 | $13.50 |
| October 2010 | $8.82 | $13.65 |
| September 2010 | $8.82 | $13.65 |
| August 2010 | $8.71 | $13.60 |
| July 2010 | $10.25 | $16 |
| June 2010 | $10.45 | $16.50 |
| May 2010 | $9.79 | $15.45 |
| April 2010 | $9.74 | $15.25 |
| March 2010 | $9.56 | $15.25 |
| February 2010 | $9.36 | $14.92 |
| January 2010 | $8.18 | $13.05 |
| December 2009 | $8.53 | $13.60 |
| November 2009 | $9.90 | $16 |
| October 2009 | $8.05 | $13 |
| September 2009 | $7.89 | $12.75 |
| August 2009 | $6.72 | $11 |
| July 2009 | $7.18 | $11.75 |
| June 2009 | $6.06 | $10.10 |
| May 2009 | $6.06 | $10.10 |
| April 2009 | $6.06 | $10.10 |
| March 2009 | $5.32 | $9 |
| February 2009 | $6.50 | $11 |
| January 2009 | $7.33 | $12.40 |
| December 2008 | $7.99 | $14 |
| November 2008 | $8.48 | $14.85 |
| October 2008 | $8.85 | $15.50 |
| September 2008 | $9.75 | $17.25 |
| August 2008 | $9.38 | $16.60 |
| July 2008 | $10.17 | $18 |
| June 2008 | $12.04 | $21.30 |
| May 2008 | $12.95 | $23.10 |
| April 2008 | $13.51 | $24.10 |
| March 2008 | $13.17 | $23.50 |
| February 2008 | $13.77 | $24.75 |
| January 2008 | $13.91 | $25 |
| December 2007 | $13.49 | $24.25 |
| November 2007 | $14.12 | $25.90 |
| October 2007 | $13.09 | $24 |
| September 2007 | $13.05 | $26.50 |
| August 2007 | $12.98 | $26.35 |
| July 2007 | $13.42 | $27.25 |
| June 2007 | $13.54 | $27.49 |
| May 2007 | $13.55 | $27.70 |
| April 2007 | $13.38 | $27.35 |
| March 2007 | $13.68 | $28.15 |
| February 2007 | $13.61 | $28 |
| January 2007 | $13.51 | $27.80 |
| December 2006 | $13.14 | $27.55 |
| November 2006 | $13.12 | $27.50 |
| October 2006 | $12.98 | $27.20 |
| September 2006 | $13.24 | $27.75 |
| August 2006 | $13.27 | $28 |
| July 2006 | $13.41 | $28.30 |
| June 2006 | $13.27 | $28 |
| May 2006 | $13.42 | $28.50 |
| April 2006 | $13.66 | $29 |
| March 2006 | $13.38 | $28.60 |
| February 2006 | $13.10 | $28 |
| January 2006 | $13.52 | $28.90 |
| December 2005 | $13.85 | $29.60 |
| November 2005 | $14.10 | $30.55 |
| October 2005 | $14.08 | $30.50 |
| September 2005 | $14.11 | $30.75 |
| August 2005 | $14.22 | $31 |
| July 2005 | $14.11 | $30.75 |
| June 2005 | $14.22 | $31 |
| May 2005 | $14.37 | $31.50 |
| April 2005 | $14.14 | $31 |
| March 2005 | $14.59 | $32 |
| February 2005 | $15.31 | $33.75 |
| January 2005 | $15.19 | $33.50 |
| December 2004 | $14.97 | $33 |
| November 2004 | $14.87 | $33.20 |
| October 2004 | $14.78 | $33 |
| September 2004 | $14.89 | $33.25 |
| August 2004 | $14.86 | $33.35 |
| July 2004 | $14.70 | $33 |
| June 2004 | $15.15 | $34 |
| May 2004 | $14.74 | $33.25 |
| April 2004 | $14.74 | $33.25 |
| March 2004 | $14.87 | $33.55 |
| February 2004 | $14.33 | $32.50 |
| January 2004 | $14.11 | $32 |
| December 2003 | $13.74 | $31.52 |
| October 2003 | $13.33 | $30.60 |
| September 2003 | $13.21 | $30.31 |
| August 2003 | $13.33 | $30.75 |
| July 2003 | $13.44 | $31 |
| June 2003 | $13.12 | $30.25 |
| May 2003 | $13.27 | $30.75 |
| April 2003 | $12.84 | $29.75 |
| March 2003 | $13.51 | $31.30 |
| February 2003 | $13.08 | $30.30 |
| January 2003 | $12.97 | $30.20 |
| December 2002 | $12.77 | $29.75 |
| September 2002 | $13.10 | $30.85 |
| August 2002 | $13.10 | $31 |
| July 2002 | $12.78 | $30.25 |
| June 2002 | $13.30 | $31.65 |
| May 2002 | $13.30 | $31.65 |
| April 2002 | $12.84 | $30.55 |
| February 2002 | $11.29 | $27 |
| January 2002 | $11.29 | $27 |
| December 2001 | $10.35 | $24.75 |
| November 2001 | $10.21 | $24.75 |
| October 2001 | $9.80 | $23.75 |
| September 2001 | $9.12 | $22.10 |
| August 2001 | $9.10 | $22.20 |
| November 1999 | $8.89 | $22.92 |
| September 1999 | $9.17 | $23.75 |
| July 1999 | $9.01 | $23.33 |
| June 1999 | $8.97 | $23.33 |
| May 1999 | $9.05 | $23.54 |
| April 1999 | $9.09 | $23.75 |
| March 1999 | $9.09 | $23.75 |
| January 1999 | $8.93 | $23.33 |
| December 1998 | $8.77 | $22.92 |
| October 1998 | $8.67 | $22.92 |
| September 1998 | $8.51 | $22.50 |
| August 1998 | $8.62 | $22.92 |
| July 1998 | $8.62 | $27.50 |
| June 1998 | $8.47 | $27 |
| May 1998 | $9.99 | $32 |
| March 1998 | $10.12 | $32.50 |
| February 1998 | $9.57 | $30.75 |
| January 1998 | $9.65 | $31 |
| December 1997 | $9.80 | $31.50 |
| September 1997 | $9.54 | $31 |
| August 1997 | $9.23 | $30 |
| July 1997 | $8.54 | $27.75 |
| June 1997 | $7.97 | $26 |
| May 1997 | $7.97 | $26 |
| April 1997 | $7.97 | $26 |
| March 1997 | $8.24 | $27 |
| January 1997 | $7.63 | $25 |
| December 1996 | $7.63 | $25 |
| November 1996 | $7.14 | $23.50 |
| September 1996 | $7.15 | $35.50 |
| August 1996 | $7.05 | $35 |
| June 1996 | $6.70 | $33.25 |
| May 1996 | $6.68 | $33.25 |
| April 1996 | $6.58 | $32.75 |
| March 1996 | $6.63 | $33 |
| February 1996 | $6.63 | $33 |
| January 1996 | $6.63 | $33 |
| October 1995 | $6.32 | $31.50 |
| September 1995 | $6.07 | $30.25 |
HCBN
Price: $25
52 week price:
Dividend Yield: 3.65%
5-year range yield:
Forward Dividend Yield: 3.36%
Payout Ratio: 39.31%
Dividend Per Share: 0.84 USD
Earnings Per Share: 2.14 USD
P/E Ratio: 8.49
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1533
Market Capitalization: 23.8 million
Average Dividend Frequency: 3
Years Paying Dividends: 24
DGR3: 3.68%
DGR5: 15.12%
DGR10: 7.52%
DGR20: 2.73%