Hamlin Bank and Trust Company ( HMLN) - Price History
Monthly price history for HMLN (Hamlin Bank and Trust Company)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $251.69 | $251.69 |
| July 2026 | $235.01 | $235.01 |
| June 2026 | $240 | $240 |
| May 2026 | $224.66 | $230 |
| April 2026 | $217.87 | $223.06 |
| March 2026 | $200.24 | $205 |
| February 2026 | $225.64 | $231.01 |
| January 2026 | $223.67 | $228.99 |
| December 2025 | $210.98 | $216 |
| November 2025 | $184.77 | $195 |
| October 2025 | $179.08 | $189 |
| September 2025 | $181.93 | $192 |
| August 2025 | $180.03 | $190 |
| July 2025 | $165.82 | $175 |
| June 2025 | $167 | $176.25 |
| May 2025 | $172.48 | $188 |
| April 2025 | $172.48 | $188 |
| March 2025 | $198.17 | $216 |
| February 2025 | $172.48 | $188 |
| January 2025 | $183.46 | $199.97 |
| December 2024 | $177.99 | $194 |
| November 2024 | $166.15 | $187 |
| October 2024 | $165.21 | $185.95 |
| September 2024 | $168.81 | $190 |
| August 2024 | $170.59 | $192 |
| July 2024 | $167.04 | $188 |
| June 2024 | $167.04 | $188 |
| May 2024 | $167.92 | $195 |
| April 2024 | $151.56 | $176 |
| March 2024 | $155.01 | $180 |
| February 2024 | $142.96 | $166.01 |
| January 2024 | $171.34 | $198.96 |
| December 2023 | $146.40 | $170 |
| November 2023 | $131.99 | $158.41 |
| October 2023 | $133.95 | $160.76 |
| September 2023 | $129.15 | $155 |
| August 2023 | $157.48 | $189 |
| July 2023 | $154.15 | $185 |
| June 2023 | $157.48 | $189 |
| May 2023 | $150.21 | $186 |
| April 2023 | $159.09 | $197 |
| March 2023 | $193.82 | $240 |
| February 2023 | $193.82 | $240 |
| January 2023 | $194.63 | $241 |
| December 2022 | $189.78 | $235 |
| November 2022 | $196.74 | $250 |
| October 2022 | $206.97 | $263 |
| September 2022 | $216.42 | $275 |
| August 2022 | $216.42 | $275 |
| July 2022 | $246.51 | $260 |
| June 2022 | $204.61 | $260 |
| May 2022 | $207.58 | $270 |
| April 2022 | $207.58 | $270 |
| March 2022 | $204.50 | $266 |
| February 2022 | $207.58 | $270 |
| January 2022 | $207.58 | $270 |
| December 2021 | $212.22 | $276.04 |
| November 2021 | $212.19 | $282 |
| October 2021 | $212.19 | $282 |
| September 2021 | $209.94 | $279.01 |
| August 2021 | $212.19 | $282 |
| July 2021 | $212.19 | $282 |
| June 2021 | $218.21 | $290 |
| May 2021 | $214.11 | $290 |
| April 2021 | $205.99 | $279 |
| March 2021 | $206.73 | $280 |
| February 2021 | $217.80 | $295 |
| January 2021 | $214.11 | $290 |
| December 2020 | $210.42 | $285 |
| November 2020 | $191.94 | $265 |
| October 2020 | $195.57 | $270 |
| September 2020 | $209.87 | $289.75 |
| August 2020 | $192.67 | $266 |
| July 2020 | $215.85 | $298 |
| June 2020 | $215.85 | $298 |
| May 2020 | $232.14 | $271 |
| April 2020 | $192.69 | $271 |
| March 2020 | $206.20 | $290 |
| February 2020 | $191.98 | $270 |
| January 2020 | $190.56 | $268 |
| December 2019 | $184.87 | $260 |
| November 2019 | $187.59 | $269.52 |
| October 2019 | $192.79 | $277 |
| September 2019 | $199.75 | $287 |
| August 2019 | $198.36 | $285 |
| July 2019 | $198.36 | $285 |
| June 2019 | $188.96 | $277 |
| May 2019 | $194.42 | $285 |
| April 2019 | $194.42 | $285 |
| March 2019 | $202.61 | $297 |
| February 2019 | $195.10 | $286 |
| January 2019 | $204.62 | $299.95 |
| December 2018 | $194.42 | $285 |
| November 2018 | $187.22 | $280 |
| October 2018 | $188.56 | $282 |
| September 2018 | $219.98 | $329 |
| August 2018 | $215.97 | $323 |
| July 2018 | $213.96 | $320 |
| June 2018 | $220.65 | $330 |
| May 2018 | $211.56 | $322 |
| April 2018 | $214.19 | $326 |
| March 2018 | $226.67 | $345 |
| February 2018 | $210.24 | $320 |
| January 2018 | $278.93 | $335 |
| December 2017 | $220.10 | $335 |
| November 2017 | $216.49 | $335 |
| October 2017 | $216.49 | $335 |
| September 2017 | $219.72 | $340 |
| August 2017 | $232 | $359 |
| July 2017 | $201.62 | $312 |
| June 2017 | $210.02 | $325 |
| May 2017 | $190.98 | $300.61 |
| April 2017 | $190.59 | $300 |
| March 2017 | $184.24 | $290 |
| February 2017 | $177.88 | $280 |
| January 2017 | $175.02 | $275.50 |
| December 2016 | $177.88 | $280 |
| November 2016 | $167.10 | $268.50 |
| October 2016 | $167.10 | $268.50 |
| September 2016 | $168.04 | $270 |
| August 2016 | $169.96 | $273.10 |
| July 2016 | $180.48 | $290 |
| June 2016 | $164.29 | $269 |
| May 2016 | $171.01 | $280 |
| April 2016 | $164.90 | $270 |
| March 2016 | $167.96 | $275 |
| February 2016 | $166.73 | $273 |
| January 2016 | $164.29 | $269 |
| December 2015 | $156.96 | $257 |
| November 2015 | $158.49 | $265 |
| October 2015 | $158.49 | $265 |
| September 2015 | $158.40 | $264.85 |
| August 2015 | $155.50 | $260 |
| July 2015 | $163.27 | $273 |
| June 2015 | $155.50 | $260 |
| May 2015 | $153.38 | $262 |
| April 2015 | $153.09 | $261.50 |
| March 2015 | $154.97 | $264.72 |
| February 2015 | $152.21 | $260 |
| January 2015 | $149.58 | $255.50 |
| December 2014 | $155.14 | $265 |
| November 2014 | $150.35 | $262.01 |
| October 2014 | $146.32 | $255 |
| September 2014 | $145.75 | $254 |
| August 2014 | $140.59 | $245 |
| July 2014 | $143.46 | $250 |
| June 2014 | $131.98 | $230 |
| May 2014 | $143.87 | $256 |
| April 2014 | $140.50 | $250 |
| March 2014 | $146.12 | $260 |
| February 2014 | $133.20 | $237 |
| January 2014 | $137.13 | $244 |
| December 2013 | $140.50 | $250 |
| November 2013 | $137.69 | $250 |
| October 2013 | $137.69 | $250 |
| September 2013 | $137.69 | $250 |
| August 2013 | $137.69 | $250 |
| July 2013 | $129.43 | $235 |
| June 2013 | $132.18 | $240 |
| May 2013 | $132.13 | $245 |
| April 2013 | $124.04 | $230 |
| March 2013 | $118.64 | $220 |
| February 2013 | $115.95 | $215 |
| January 2013 | $109.48 | $203 |
| December 2012 | $107.86 | $200 |
| November 2012 | $105.16 | $200 |
| October 2012 | $102.01 | $194 |
| September 2012 | $99.90 | $190 |
| August 2012 | $104.64 | $199 |
| July 2012 | $99.90 | $190 |
| June 2012 | $97.28 | $185 |
| May 2012 | $94.85 | $185 |
| April 2012 | $119.83 | $190 |
| March 2012 | $97.41 | $190 |
| February 2012 | $93.82 | $183 |
| January 2012 | $100.49 | $196 |
| December 2011 | $99.72 | $199 |
| November 2011 | $87.69 | $175 |
| October 2011 | $85.19 | $170 |
| September 2011 | $123.29 | $200.01 |
| August 2011 | $123.29 | $200.01 |
| July 2011 | $123.29 | $200.01 |
| June 2011 | $100.23 | $200.01 |
| May 2011 | $93.02 | $155 |
| April 2011 | $76.08 | $155 |
| March 2011 | $85.90 | $175 |
| February 2011 | $85.90 | $175 |
| January 2011 | $80.99 | $165 |
| December 2010 | $80.99 | $165 |
| November 2010 | $79.03 | $165.01 |
| October 2010 | $79.02 | $165 |
| September 2010 | $81.90 | $171 |
| August 2010 | $77.11 | $161 |
| July 2010 | $81.90 | $171 |
| June 2010 | $72.32 | $151 |
| May 2010 | $76.93 | $165 |
| April 2010 | $70.87 | $152 |
| March 2010 | $79.26 | $170 |
| February 2010 | $69.98 | $150.10 |
| January 2010 | $85.70 | $150 |
| December 2009 | $68.07 | $150 |
| November 2009 | $83.96 | $185 |
| October 2009 | $67.16 | $148 |
| September 2009 | $63.99 | $141 |
| August 2009 | $63.99 | $141 |
| July 2009 | $66.26 | $146 |
| June 2009 | $54.47 | $123 |
| May 2009 | $52.70 | $119 |
| April 2009 | $70.86 | $160 |
| March 2009 | $50.93 | $115 |
| February 2009 | $58.02 | $131 |
| January 2009 | $68.65 | $155 |
| December 2008 | $62.24 | $145 |
| November 2008 | $68.68 | $160 |
| October 2008 | $68.68 | $160 |
| September 2008 | $65.25 | $152 |
| August 2008 | $90.30 | $171 |
| July 2008 | $73.40 | $171 |
| June 2008 | $78.77 | $183.50 |
| May 2008 | $76.78 | $183 |
| April 2008 | $76.36 | $182 |
| March 2008 | $78.46 | $187 |
| February 2008 | $95.53 | $185 |
| January 2008 | $77.62 | $185 |
| December 2007 | $80.14 | $191 |
| November 2007 | $78.90 | $192 |
| October 2007 | $78.90 | $192 |
| September 2007 | $83.01 | $202 |
| August 2007 | $78.08 | $190 |
| July 2007 | $96.88 | $191.50 |
| June 2007 | $94.93 | $191.50 |
| May 2007 | $77.11 | $191.50 |
| April 2007 | $77.92 | $193.50 |
| March 2007 | $78.52 | $195 |
| February 2007 | $78.52 | $195 |
| January 2007 | $77.71 | $193 |
| December 2006 | $76.91 | $191 |
| November 2006 | $76.60 | $194 |
| October 2006 | $75.81 | $192 |
| September 2006 | $79.37 | $201 |
| August 2006 | $80.95 | $205 |
| July 2006 | $82.52 | $209 |
| June 2006 | $83.81 | $216 |
| May 2006 | $82.64 | $213 |
| April 2006 | $82.26 | $212 |
| March 2006 | $95.11 | $199 |
| February 2006 | $77.21 | $199 |
| January 2006 | $97.02 | $203 |
| December 2005 | $77.37 | $203 |
| November 2005 | $76.22 | $200 |
| October 2005 | $76.22 | $200 |
| September 2005 | $78.89 | $207 |
| August 2005 | $83.08 | $218 |
| July 2005 | $78.89 | $207 |
| June 2005 | $78.89 | $207 |
| May 2005 | $78.34 | $209 |
| April 2005 | $78.72 | $210 |
| March 2005 | $79.09 | $211 |
| February 2005 | $82.84 | $221 |
| January 2005 | $82.47 | $220 |
| December 2004 | $81.53 | $217.50 |
| November 2004 | $98.61 | $210 |
| October 2004 | $77.49 | $210 |
| September 2004 | $75.65 | $205 |
| August 2004 | $76.38 | $207 |
| July 2004 | $110.70 | $300 |
| June 2004 | $76.44 | $207.16 |
| May 2004 | $69.73 | $192 |
| April 2004 | $72.65 | $200.02 |
| March 2004 | $76.27 | $210 |
| February 2004 | $75.54 | $208 |
| January 2004 | $74.09 | $204 |
| December 2003 | $74.98 | $209.75 |
| November 2003 | $87.35 | $189 |
| October 2003 | $67.56 | $189 |
| September 2003 | $64.35 | $180 |
| August 2003 | $62.56 | $175 |
| July 2003 | $62.07 | $173.62 |
| June 2003 | $61.84 | $173 |
| May 2003 | $61.17 | $174 |
| April 2003 | $77.65 | $168 |
| March 2003 | $59.06 | $168 |
| February 2003 | $56.25 | $160 |
| January 2003 | $54.49 | $155 |
| December 2002 | $53.49 | $155 |
| November 2002 | $53.49 | $155 |
| October 2002 | $49.35 | $143 |
| September 2002 | $67.64 | $149 |
| August 2002 | $67.64 | $149 |
| July 2002 | $67.64 | $149 |
| June 2002 | $66.40 | $149 |
| May 2002 | $50.39 | $149 |
| April 2002 | $49.38 | $146 |
| March 2002 | $48.28 | $142.75 |
| February 2002 | $43.47 | $128.55 |
| January 2002 | $47.18 | $139.50 |
| December 2001 | $43.37 | $128.25 |
| November 2001 | $58.82 | $132 |
| October 2001 | $43.79 | $132 |
| September 2001 | $43.63 | $131.50 |
| August 2001 | $42.88 | $129.25 |
| July 2001 | $42.55 | $128.25 |
| June 2001 | $41.30 | $124.50 |
| May 2001 | $60.34 | $138 |
| April 2001 | $60.34 | $138 |
| March 2001 | $44.83 | $138 |
| February 2001 | $42.23 | $130 |
| January 2001 | $61.26 | $140.12 |
| December 2000 | $44.63 | $140.12 |
| November 2000 | $46.82 | $147 |
| October 2000 | $72.14 | $165 |
| September 2000 | $52.56 | $165 |
| August 2000 | $53.67 | $171 |
| July 2000 | $85.26 | $195 |
| June 2000 | $85.26 | $195 |
| May 2000 | $61.20 | $195 |
| April 2000 | $59.32 | $189 |
| March 2000 | $60.89 | $194 |
| February 2000 | $88.75 | $203 |
| January 2000 | $63.71 | $203 |
| December 1999 | $88.75 | $203 |
| November 1999 | $62.93 | $203 |
| October 1999 | $59.83 | $193 |
| September 1999 | $84.38 | $193 |
| August 1999 | $84.38 | $193 |
| July 1999 | $84.38 | $193 |
| June 1999 | $84.38 | $193 |
| May 1999 | $59.13 | $193 |
| April 1999 | $82.63 | $189 |
| March 1999 | $57.91 | $189 |
| February 1999 | $80.45 | $184 |
| January 1999 | $80.45 | $184 |
| December 1998 | $80.45 | $184 |
| November 1998 | $80.45 | $184 |
| October 1998 | $80.45 | $184 |
| September 1998 | $80.45 | $184 |
| August 1998 | $55.69 | $184 |
| July 1998 | $76.57 | $175.12 |
| June 1998 | $52.40 | $175.12 |
| May 1998 | $51.46 | $172 |
| April 1998 | $52.81 | $176.50 |
| March 1998 | $73.45 | $168 |
| February 1998 | $50.27 | $168 |
| January 1998 | $45.18 | $151 |
| December 1997 | $43.94 | $100.50 |
| November 1997 | $43.94 | $100.50 |
| October 1997 | $43.94 | $100.50 |
| September 1997 | $29.67 | $100.50 |
| August 1997 | $37.87 | $86.62 |
| July 1997 | $25.57 | $86.62 |
| April 1997 | $24.04 | $83.12 |
| December 1996 | $24.04 | $83.12 |
| February 1996 | $20.25 | $70 |
| January 1996 | $19.18 | $64.75 |
| January 1995 | $16.92 | $57.12 |
| December 1994 | $17.47 | $59 |
| September 1994 | $17.18 | $58 |
| July 1994 | $14.81 | $50 |
HMLN
Price: $251.69
52 week price:
Dividend Yield: 5.10%
5-year range yield:
Forward Dividend Yield: 4.97%
Payout Ratio: 140.52%
Dividend Per Share: 12.50 USD
Earnings Per Share: 15.53 USD
P/E Ratio: 15.13
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 11
Market Capitalization: 85.8 million
Average Dividend Frequency: 2
Years Paying Dividends: 30
DGR5: 1.82%
DGR10: 1.14%
DGR20: 15.89%