Hamlin Bank and Trust Company ( HMLN) - Price History
Monthly price history for HMLN (Hamlin Bank and Trust Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $230.02 | $230.02 |
| May 2026 | $230 | $230 |
| April 2026 | $223.06 | $223.06 |
| March 2026 | $205 | $205 |
| February 2026 | $231.01 | $231.01 |
| January 2026 | $228.99 | $228.99 |
| December 2025 | $216 | $216 |
| November 2025 | $189.16 | $195 |
| October 2025 | $183.34 | $189 |
| September 2025 | $186.25 | $192 |
| August 2025 | $184.31 | $190 |
| July 2025 | $169.76 | $175 |
| June 2025 | $170.98 | $176.25 |
| May 2025 | $176.58 | $188 |
| April 2025 | $176.58 | $188 |
| March 2025 | $202.88 | $216 |
| February 2025 | $176.58 | $188 |
| January 2025 | $187.83 | $199.97 |
| December 2024 | $182.22 | $194 |
| November 2024 | $170.10 | $187 |
| October 2024 | $169.14 | $185.95 |
| September 2024 | $172.83 | $190 |
| August 2024 | $174.65 | $192 |
| July 2024 | $171.01 | $188 |
| June 2024 | $171.01 | $188 |
| May 2024 | $171.92 | $195 |
| April 2024 | $155.17 | $176 |
| March 2024 | $158.69 | $180 |
| February 2024 | $146.36 | $166.01 |
| January 2024 | $175.41 | $198.96 |
| December 2023 | $149.88 | $170 |
| November 2023 | $135.13 | $158.41 |
| October 2023 | $137.13 | $160.76 |
| September 2023 | $132.22 | $155 |
| August 2023 | $161.22 | $189 |
| July 2023 | $157.81 | $185 |
| June 2023 | $161.22 | $189 |
| May 2023 | $153.78 | $186 |
| April 2023 | $162.88 | $197 |
| March 2023 | $198.43 | $240 |
| February 2023 | $198.43 | $240 |
| January 2023 | $199.26 | $241 |
| December 2022 | $194.30 | $235 |
| November 2022 | $201.42 | $250 |
| October 2022 | $211.89 | $263 |
| September 2022 | $221.56 | $275 |
| August 2022 | $221.56 | $275 |
| July 2022 | $246.51 | $260 |
| June 2022 | $209.48 | $260 |
| May 2022 | $212.51 | $270 |
| April 2022 | $212.51 | $270 |
| March 2022 | $209.36 | $266 |
| February 2022 | $212.51 | $270 |
| January 2022 | $212.51 | $270 |
| December 2021 | $217.27 | $276.04 |
| November 2021 | $217.24 | $282 |
| October 2021 | $217.24 | $282 |
| September 2021 | $214.93 | $279.01 |
| August 2021 | $217.24 | $282 |
| July 2021 | $217.24 | $282 |
| June 2021 | $223.40 | $290 |
| May 2021 | $219.20 | $290 |
| April 2021 | $210.89 | $279 |
| March 2021 | $211.65 | $280 |
| February 2021 | $222.98 | $295 |
| January 2021 | $219.20 | $290 |
| December 2020 | $215.43 | $285 |
| November 2020 | $196.51 | $265 |
| October 2020 | $200.22 | $270 |
| September 2020 | $214.86 | $289.75 |
| August 2020 | $197.25 | $266 |
| July 2020 | $220.98 | $298 |
| June 2020 | $220.98 | $298 |
| May 2020 | $232.14 | $271 |
| April 2020 | $197.27 | $271 |
| March 2020 | $211.10 | $290 |
| February 2020 | $196.55 | $270 |
| January 2020 | $195.09 | $268 |
| December 2019 | $189.27 | $260 |
| November 2019 | $192.05 | $269.52 |
| October 2019 | $197.38 | $277 |
| September 2019 | $204.50 | $287 |
| August 2019 | $203.08 | $285 |
| July 2019 | $203.08 | $285 |
| June 2019 | $193.46 | $277 |
| May 2019 | $199.04 | $285 |
| April 2019 | $199.04 | $285 |
| March 2019 | $207.42 | $297 |
| February 2019 | $199.74 | $286 |
| January 2019 | $209.49 | $299.95 |
| December 2018 | $199.04 | $285 |
| November 2018 | $191.67 | $280 |
| October 2018 | $193.04 | $282 |
| September 2018 | $225.21 | $329 |
| August 2018 | $221.10 | $323 |
| July 2018 | $219.05 | $320 |
| June 2018 | $225.90 | $330 |
| May 2018 | $216.59 | $322 |
| April 2018 | $219.28 | $326 |
| March 2018 | $232.06 | $345 |
| February 2018 | $215.24 | $320 |
| January 2018 | $278.93 | $335 |
| December 2017 | $225.33 | $335 |
| November 2017 | $221.64 | $335 |
| October 2017 | $221.64 | $335 |
| September 2017 | $224.94 | $340 |
| August 2017 | $237.51 | $359 |
| July 2017 | $206.42 | $312 |
| June 2017 | $215.02 | $325 |
| May 2017 | $195.52 | $300.61 |
| April 2017 | $195.12 | $300 |
| March 2017 | $188.62 | $290 |
| February 2017 | $182.11 | $280 |
| January 2017 | $179.18 | $275.50 |
| December 2016 | $182.11 | $280 |
| November 2016 | $171.08 | $268.50 |
| October 2016 | $171.08 | $268.50 |
| September 2016 | $172.03 | $270 |
| August 2016 | $174.01 | $273.10 |
| July 2016 | $184.77 | $290 |
| June 2016 | $168.20 | $269 |
| May 2016 | $175.08 | $280 |
| April 2016 | $168.82 | $270 |
| March 2016 | $171.95 | $275 |
| February 2016 | $170.70 | $273 |
| January 2016 | $168.20 | $269 |
| December 2015 | $160.70 | $257 |
| November 2015 | $162.26 | $265 |
| October 2015 | $162.26 | $265 |
| September 2015 | $162.17 | $264.85 |
| August 2015 | $159.20 | $260 |
| July 2015 | $167.16 | $273 |
| June 2015 | $159.20 | $260 |
| May 2015 | $157.03 | $262 |
| April 2015 | $156.73 | $261.50 |
| March 2015 | $158.66 | $264.72 |
| February 2015 | $155.83 | $260 |
| January 2015 | $153.13 | $255.50 |
| December 2014 | $158.83 | $265 |
| November 2014 | $153.92 | $262.01 |
| October 2014 | $149.80 | $255 |
| September 2014 | $149.22 | $254 |
| August 2014 | $143.93 | $245 |
| July 2014 | $146.87 | $250 |
| June 2014 | $135.12 | $230 |
| May 2014 | $147.30 | $256 |
| April 2014 | $143.84 | $250 |
| March 2014 | $149.60 | $260 |
| February 2014 | $136.36 | $237 |
| January 2014 | $140.39 | $244 |
| December 2013 | $143.84 | $250 |
| November 2013 | $140.97 | $250 |
| October 2013 | $140.97 | $250 |
| September 2013 | $140.97 | $250 |
| August 2013 | $140.97 | $250 |
| July 2013 | $132.51 | $235 |
| June 2013 | $135.33 | $240 |
| May 2013 | $135.27 | $245 |
| April 2013 | $126.99 | $230 |
| March 2013 | $121.47 | $220 |
| February 2013 | $118.71 | $215 |
| January 2013 | $112.08 | $203 |
| December 2012 | $110.42 | $200 |
| November 2012 | $107.66 | $200 |
| October 2012 | $104.43 | $194 |
| September 2012 | $102.28 | $190 |
| August 2012 | $107.12 | $199 |
| July 2012 | $102.28 | $190 |
| June 2012 | $99.59 | $185 |
| May 2012 | $97.11 | $185 |
| April 2012 | $119.83 | $190 |
| March 2012 | $99.73 | $190 |
| February 2012 | $96.06 | $183 |
| January 2012 | $102.88 | $196 |
| December 2011 | $102.09 | $199 |
| November 2011 | $89.78 | $175 |
| October 2011 | $87.21 | $170 |
| September 2011 | $123.29 | $200.01 |
| August 2011 | $123.29 | $200.01 |
| July 2011 | $123.29 | $200.01 |
| June 2011 | $102.61 | $200.01 |
| May 2011 | $93.02 | $155 |
| April 2011 | $77.89 | $155 |
| March 2011 | $87.94 | $175 |
| February 2011 | $87.94 | $175 |
| January 2011 | $82.91 | $165 |
| December 2010 | $82.91 | $165 |
| November 2010 | $80.91 | $165.01 |
| October 2010 | $80.90 | $165 |
| September 2010 | $83.85 | $171 |
| August 2010 | $78.94 | $161 |
| July 2010 | $83.85 | $171 |
| June 2010 | $74.04 | $151 |
| May 2010 | $78.76 | $165 |
| April 2010 | $72.56 | $152 |
| March 2010 | $81.15 | $170 |
| February 2010 | $71.65 | $150.10 |
| January 2010 | $85.70 | $150 |
| December 2009 | $69.69 | $150 |
| November 2009 | $85.95 | $185 |
| October 2009 | $68.76 | $148 |
| September 2009 | $65.51 | $141 |
| August 2009 | $65.51 | $141 |
| July 2009 | $67.83 | $146 |
| June 2009 | $55.77 | $123 |
| May 2009 | $53.96 | $119 |
| April 2009 | $72.55 | $160 |
| March 2009 | $52.14 | $115 |
| February 2009 | $59.40 | $131 |
| January 2009 | $70.28 | $155 |
| December 2008 | $63.72 | $145 |
| November 2008 | $70.31 | $160 |
| October 2008 | $70.31 | $160 |
| September 2008 | $66.80 | $152 |
| August 2008 | $90.30 | $171 |
| July 2008 | $75.15 | $171 |
| June 2008 | $80.64 | $183.50 |
| May 2008 | $78.60 | $183 |
| April 2008 | $78.18 | $182 |
| March 2008 | $80.32 | $187 |
| February 2008 | $95.53 | $185 |
| January 2008 | $79.46 | $185 |
| December 2007 | $82.04 | $191 |
| November 2007 | $80.78 | $192 |
| October 2007 | $80.78 | $192 |
| September 2007 | $84.98 | $202 |
| August 2007 | $79.94 | $190 |
| July 2007 | $96.88 | $191.50 |
| June 2007 | $94.93 | $191.50 |
| May 2007 | $78.94 | $191.50 |
| April 2007 | $79.77 | $193.50 |
| March 2007 | $80.39 | $195 |
| February 2007 | $80.39 | $195 |
| January 2007 | $79.56 | $193 |
| December 2006 | $78.74 | $191 |
| November 2006 | $78.42 | $194 |
| October 2006 | $77.62 | $192 |
| September 2006 | $81.25 | $201 |
| August 2006 | $82.87 | $205 |
| July 2006 | $84.49 | $209 |
| June 2006 | $85.80 | $216 |
| May 2006 | $84.61 | $213 |
| April 2006 | $84.21 | $212 |
| March 2006 | $95.11 | $199 |
| February 2006 | $79.05 | $199 |
| January 2006 | $97.02 | $203 |
| December 2005 | $79.21 | $203 |
| November 2005 | $78.04 | $200 |
| October 2005 | $78.04 | $200 |
| September 2005 | $80.77 | $207 |
| August 2005 | $85.06 | $218 |
| July 2005 | $80.77 | $207 |
| June 2005 | $80.77 | $207 |
| May 2005 | $80.21 | $209 |
| April 2005 | $80.59 | $210 |
| March 2005 | $80.98 | $211 |
| February 2005 | $84.81 | $221 |
| January 2005 | $84.43 | $220 |
| December 2004 | $83.47 | $217.50 |
| November 2004 | $98.61 | $210 |
| October 2004 | $79.34 | $210 |
| September 2004 | $77.45 | $205 |
| August 2004 | $78.20 | $207 |
| July 2004 | $113.34 | $300 |
| June 2004 | $78.26 | $207.16 |
| May 2004 | $71.39 | $192 |
| April 2004 | $74.38 | $200.02 |
| March 2004 | $78.08 | $210 |
| February 2004 | $77.34 | $208 |
| January 2004 | $75.86 | $204 |
| December 2003 | $76.77 | $209.75 |
| November 2003 | $87.35 | $189 |
| October 2003 | $69.17 | $189 |
| September 2003 | $65.88 | $180 |
| August 2003 | $64.05 | $175 |
| July 2003 | $63.54 | $173.62 |
| June 2003 | $63.32 | $173 |
| May 2003 | $62.63 | $174 |
| April 2003 | $77.65 | $168 |
| March 2003 | $60.47 | $168 |
| February 2003 | $57.59 | $160 |
| January 2003 | $55.79 | $155 |
| December 2002 | $54.76 | $155 |
| November 2002 | $54.76 | $155 |
| October 2002 | $50.52 | $143 |
| September 2002 | $67.64 | $149 |
| August 2002 | $67.64 | $149 |
| July 2002 | $67.64 | $149 |
| June 2002 | $66.40 | $149 |
| May 2002 | $51.59 | $149 |
| April 2002 | $50.55 | $146 |
| March 2002 | $49.42 | $142.75 |
| February 2002 | $44.51 | $128.55 |
| January 2002 | $48.30 | $139.50 |
| December 2001 | $44.40 | $128.25 |
| November 2001 | $58.82 | $132 |
| October 2001 | $44.83 | $132 |
| September 2001 | $44.66 | $131.50 |
| August 2001 | $43.90 | $129.25 |
| July 2001 | $43.56 | $128.25 |
| June 2001 | $42.29 | $124.50 |
| May 2001 | $60.34 | $138 |
| April 2001 | $60.34 | $138 |
| March 2001 | $45.89 | $138 |
| February 2001 | $43.23 | $130 |
| January 2001 | $61.26 | $140.12 |
| December 2000 | $45.69 | $140.12 |
| November 2000 | $47.94 | $147 |
| October 2000 | $72.14 | $165 |
| September 2000 | $53.80 | $165 |
| August 2000 | $54.95 | $171 |
| July 2000 | $85.26 | $195 |
| June 2000 | $85.26 | $195 |
| May 2000 | $62.66 | $195 |
| April 2000 | $60.73 | $189 |
| March 2000 | $62.34 | $194 |
| February 2000 | $88.75 | $203 |
| January 2000 | $65.23 | $203 |
| December 1999 | $88.75 | $203 |
| November 1999 | $64.42 | $203 |
| October 1999 | $61.25 | $193 |
| September 1999 | $84.38 | $193 |
| August 1999 | $84.38 | $193 |
| July 1999 | $84.38 | $193 |
| June 1999 | $84.38 | $193 |
| May 1999 | $60.54 | $193 |
| April 1999 | $82.63 | $189 |
| March 1999 | $59.28 | $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 | $57.01 | $184 |
| July 1998 | $76.57 | $175.12 |
| June 1998 | $53.65 | $175.12 |
| May 1998 | $52.69 | $172 |
| April 1998 | $54.07 | $176.50 |
| March 1998 | $73.45 | $168 |
| February 1998 | $51.46 | $168 |
| January 1998 | $46.26 | $151 |
| December 1997 | $43.94 | $100.50 |
| November 1997 | $43.94 | $100.50 |
| October 1997 | $43.94 | $100.50 |
| September 1997 | $30.38 | $100.50 |
| August 1997 | $37.87 | $86.62 |
| July 1997 | $26.18 | $86.62 |
| April 1997 | $24.62 | $83.12 |
| December 1996 | $24.62 | $83.12 |
| February 1996 | $20.73 | $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: $230.02
52 week price:
Dividend Yield: 5.33%
5-year range yield:
Forward Dividend Yield: 5.43%
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: 80.5 million
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR5: 1.78%
DGR10: 0.89%
DGR20: 11.66%