HAMLIN BANK & TRUST CO (PA) - Price History
Monthly price history for HMLN (HAMLIN BANK & TRUST CO (PA))
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $180 | $180 |
| March 2024 | $180 | $180 |
| February 2024 | $166.01 | $166.01 |
| January 2024 | $198.96 | $198.96 |
| December 2023 | $170 | $170 |
| November 2023 | $153.27 | $158.41 |
| October 2023 | $155.55 | $160.76 |
| September 2023 | $149.97 | $155 |
| August 2023 | $182.87 | $189 |
| July 2023 | $179 | $185 |
| June 2023 | $182.87 | $189 |
| May 2023 | $174.43 | $186 |
| April 2023 | $184.75 | $197 |
| March 2023 | $225.07 | $240 |
| February 2023 | $225.07 | $240 |
| January 2023 | $226.01 | $241 |
| December 2022 | $220.38 | $235 |
| November 2022 | $228.46 | $250 |
| October 2022 | $240.34 | $263 |
| September 2022 | $251.31 | $275 |
| August 2022 | $251.31 | $275 |
| July 2022 | $246.51 | $260 |
| June 2022 | $237.60 | $260 |
| May 2022 | $241.05 | $270 |
| April 2022 | $241.05 | $270 |
| March 2022 | $237.48 | $266 |
| February 2022 | $241.05 | $270 |
| January 2022 | $241.05 | $270 |
| December 2021 | $246.44 | $276.04 |
| November 2021 | $246.40 | $282 |
| October 2021 | $246.40 | $282 |
| September 2021 | $243.79 | $279.01 |
| August 2021 | $246.40 | $282 |
| July 2021 | $246.40 | $282 |
| June 2021 | $253.39 | $290 |
| May 2021 | $248.64 | $290 |
| April 2021 | $239.20 | $279 |
| March 2021 | $240.06 | $280 |
| February 2021 | $252.92 | $295 |
| January 2021 | $248.64 | $290 |
| December 2020 | $244.35 | $285 |
| November 2020 | $222.89 | $265 |
| October 2020 | $227.10 | $270 |
| September 2020 | $243.71 | $289.75 |
| August 2020 | $223.73 | $266 |
| July 2020 | $250.65 | $298 |
| June 2020 | $250.65 | $298 |
| May 2020 | $232.14 | $271 |
| April 2020 | $223.76 | $271 |
| March 2020 | $239.45 | $290 |
| February 2020 | $222.94 | $270 |
| January 2020 | $221.28 | $268 |
| December 2019 | $214.68 | $260 |
| November 2019 | $217.83 | $269.52 |
| October 2019 | $223.88 | $277 |
| September 2019 | $231.96 | $287 |
| August 2019 | $230.34 | $285 |
| July 2019 | $230.34 | $285 |
| June 2019 | $219.43 | $277 |
| May 2019 | $225.77 | $285 |
| April 2019 | $225.77 | $285 |
| March 2019 | $235.28 | $297 |
| February 2019 | $226.56 | $286 |
| January 2019 | $237.61 | $299.95 |
| December 2018 | $225.77 | $285 |
| November 2018 | $217.40 | $280 |
| October 2018 | $218.96 | $282 |
| September 2018 | $255.45 | $329 |
| August 2018 | $250.79 | $323 |
| July 2018 | $248.46 | $320 |
| June 2018 | $256.23 | $330 |
| May 2018 | $245.67 | $322 |
| April 2018 | $248.72 | $326 |
| March 2018 | $263.22 | $345 |
| February 2018 | $244.14 | $320 |
| January 2018 | $278.93 | $335 |
| December 2017 | $255.59 | $335 |
| November 2017 | $251.39 | $335 |
| October 2017 | $251.39 | $335 |
| September 2017 | $255.14 | $340 |
| August 2017 | $269.40 | $359 |
| July 2017 | $234.13 | $312 |
| June 2017 | $243.89 | $325 |
| May 2017 | $221.77 | $300.61 |
| April 2017 | $221.32 | $300 |
| March 2017 | $213.94 | $290 |
| February 2017 | $206.56 | $280 |
| January 2017 | $203.24 | $275.50 |
| December 2016 | $206.56 | $280 |
| November 2016 | $194.04 | $268.50 |
| October 2016 | $194.04 | $268.50 |
| September 2016 | $195.13 | $270 |
| August 2016 | $197.37 | $273.10 |
| July 2016 | $209.58 | $290 |
| June 2016 | $190.78 | $269 |
| May 2016 | $198.58 | $280 |
| April 2016 | $191.49 | $270 |
| March 2016 | $195.04 | $275 |
| February 2016 | $193.62 | $273 |
| January 2016 | $190.78 | $269 |
| December 2015 | $182.27 | $257 |
| November 2015 | $184.04 | $265 |
| October 2015 | $184.04 | $265 |
| September 2015 | $183.94 | $264.85 |
| August 2015 | $180.57 | $260 |
| July 2015 | $189.60 | $273 |
| June 2015 | $180.57 | $260 |
| May 2015 | $178.11 | $262 |
| April 2015 | $177.77 | $261.50 |
| March 2015 | $179.96 | $264.72 |
| February 2015 | $176.75 | $260 |
| January 2015 | $173.69 | $255.50 |
| December 2014 | $180.15 | $265 |
| November 2014 | $174.59 | $262.01 |
| October 2014 | $169.92 | $255 |
| September 2014 | $169.25 | $254 |
| August 2014 | $163.25 | $245 |
| July 2014 | $166.59 | $250 |
| June 2014 | $153.26 | $230 |
| May 2014 | $167.07 | $256 |
| April 2014 | $163.16 | $250 |
| March 2014 | $169.68 | $260 |
| February 2014 | $154.67 | $237 |
| January 2014 | $159.24 | $244 |
| December 2013 | $163.16 | $250 |
| November 2013 | $159.89 | $250 |
| October 2013 | $159.89 | $250 |
| September 2013 | $159.89 | $250 |
| August 2013 | $159.89 | $250 |
| July 2013 | $150.30 | $235 |
| June 2013 | $153.50 | $240 |
| May 2013 | $153.43 | $245 |
| April 2013 | $144.04 | $230 |
| March 2013 | $137.78 | $220 |
| February 2013 | $134.64 | $215 |
| January 2013 | $127.13 | $203 |
| December 2012 | $125.25 | $200 |
| November 2012 | $122.12 | $200 |
| October 2012 | $118.46 | $194 |
| September 2012 | $116.01 | $190 |
| August 2012 | $121.51 | $199 |
| July 2012 | $116.01 | $190 |
| June 2012 | $112.96 | $185 |
| May 2012 | $110.14 | $185 |
| April 2012 | $119.83 | $190 |
| March 2012 | $113.12 | $190 |
| February 2012 | $108.95 | $183 |
| January 2012 | $116.69 | $196 |
| December 2011 | $115.80 | $199 |
| November 2011 | $101.83 | $175 |
| October 2011 | $98.92 | $170 |
| September 2011 | $123.29 | $200.01 |
| August 2011 | $123.29 | $200.01 |
| July 2011 | $123.29 | $200.01 |
| June 2011 | $116.39 | $200.01 |
| May 2011 | $93.02 | $155 |
| April 2011 | $88.35 | $155 |
| March 2011 | $99.75 | $175 |
| February 2011 | $99.75 | $175 |
| January 2011 | $94.05 | $165 |
| December 2010 | $94.05 | $165 |
| November 2010 | $91.77 | $165.01 |
| October 2010 | $91.77 | $165 |
| September 2010 | $95.10 | $171 |
| August 2010 | $89.54 | $161 |
| July 2010 | $95.10 | $171 |
| June 2010 | $83.98 | $151 |
| May 2010 | $89.34 | $165 |
| April 2010 | $82.30 | $152 |
| March 2010 | $92.04 | $170 |
| February 2010 | $81.27 | $150.10 |
| January 2010 | $85.70 | $150 |
| December 2009 | $79.05 | $150 |
| November 2009 | $97.49 | $185 |
| October 2009 | $77.99 | $148 |
| September 2009 | $74.30 | $141 |
| August 2009 | $74.30 | $141 |
| July 2009 | $76.94 | $146 |
| June 2009 | $63.26 | $123 |
| May 2009 | $61.20 | $119 |
| April 2009 | $82.29 | $160 |
| March 2009 | $59.14 | $115 |
| February 2009 | $67.37 | $131 |
| January 2009 | $79.72 | $155 |
| December 2008 | $72.28 | $145 |
| November 2008 | $79.76 | $160 |
| October 2008 | $79.76 | $160 |
| September 2008 | $75.77 | $152 |
| August 2008 | $90.30 | $171 |
| July 2008 | $85.24 | $171 |
| June 2008 | $91.47 | $183.50 |
| May 2008 | $89.16 | $183 |
| April 2008 | $88.67 | $182 |
| March 2008 | $91.11 | $187 |
| February 2008 | $95.53 | $185 |
| January 2008 | $90.13 | $185 |
| December 2007 | $93.06 | $191 |
| November 2007 | $91.62 | $192 |
| October 2007 | $91.62 | $192 |
| September 2007 | $96.40 | $202 |
| August 2007 | $90.67 | $190 |
| July 2007 | $96.88 | $191.50 |
| June 2007 | $94.93 | $191.50 |
| May 2007 | $89.54 | $191.50 |
| April 2007 | $90.48 | $193.50 |
| March 2007 | $91.18 | $195 |
| February 2007 | $91.18 | $195 |
| January 2007 | $90.24 | $193 |
| December 2006 | $89.31 | $191 |
| November 2006 | $88.95 | $194 |
| October 2006 | $88.04 | $192 |
| September 2006 | $92.16 | $201 |
| August 2006 | $94 | $205 |
| July 2006 | $95.83 | $209 |
| June 2006 | $97.32 | $216 |
| May 2006 | $95.97 | $213 |
| April 2006 | $95.52 | $212 |
| March 2006 | $95.11 | $199 |
| February 2006 | $89.66 | $199 |
| January 2006 | $97.02 | $203 |
| December 2005 | $89.84 | $203 |
| November 2005 | $88.51 | $200 |
| October 2005 | $88.51 | $200 |
| September 2005 | $91.61 | $207 |
| August 2005 | $96.48 | $218 |
| July 2005 | $91.61 | $207 |
| June 2005 | $91.61 | $207 |
| May 2005 | $90.98 | $209 |
| April 2005 | $91.41 | $210 |
| March 2005 | $91.85 | $211 |
| February 2005 | $96.20 | $221 |
| January 2005 | $95.76 | $220 |
| December 2004 | $94.68 | $217.50 |
| November 2004 | $98.61 | $210 |
| October 2004 | $89.99 | $210 |
| September 2004 | $87.84 | $205 |
| August 2004 | $88.70 | $207 |
| July 2004 | $128.55 | $300 |
| June 2004 | $88.77 | $207.16 |
| May 2004 | $80.98 | $192 |
| April 2004 | $84.36 | $200.02 |
| March 2004 | $88.57 | $210 |
| February 2004 | $87.73 | $208 |
| January 2004 | $86.04 | $204 |
| December 2003 | $87.07 | $209.75 |
| November 2003 | $87.35 | $189 |
| October 2003 | $78.46 | $189 |
| September 2003 | $74.72 | $180 |
| August 2003 | $72.65 | $175 |
| July 2003 | $72.07 | $173.62 |
| June 2003 | $71.82 | $173 |
| May 2003 | $71.04 | $174 |
| April 2003 | $77.65 | $168 |
| March 2003 | $68.58 | $168 |
| February 2003 | $65.32 | $160 |
| January 2003 | $63.28 | $155 |
| December 2002 | $62.12 | $155 |
| November 2002 | $62.12 | $155 |
| October 2002 | $57.31 | $143 |
| September 2002 | $67.64 | $149 |
| August 2002 | $67.64 | $149 |
| July 2002 | $67.64 | $149 |
| June 2002 | $66.40 | $149 |
| May 2002 | $58.52 | $149 |
| April 2002 | $57.34 | $146 |
| March 2002 | $56.06 | $142.75 |
| February 2002 | $50.48 | $128.55 |
| January 2002 | $54.78 | $139.50 |
| December 2001 | $50.37 | $128.25 |
| November 2001 | $58.82 | $132 |
| October 2001 | $50.85 | $132 |
| September 2001 | $50.66 | $131.50 |
| August 2001 | $49.80 | $129.25 |
| July 2001 | $49.41 | $128.25 |
| June 2001 | $47.96 | $124.50 |
| May 2001 | $60.34 | $138 |
| April 2001 | $60.34 | $138 |
| March 2001 | $52.06 | $138 |
| February 2001 | $49.04 | $130 |
| January 2001 | $61.26 | $140.12 |
| December 2000 | $51.83 | $140.12 |
| November 2000 | $54.37 | $147 |
| October 2000 | $72.14 | $165 |
| September 2000 | $61.03 | $165 |
| August 2000 | $62.32 | $171 |
| July 2000 | $85.26 | $195 |
| June 2000 | $85.26 | $195 |
| May 2000 | $71.07 | $195 |
| April 2000 | $68.88 | $189 |
| March 2000 | $70.71 | $194 |
| February 2000 | $88.75 | $203 |
| January 2000 | $73.99 | $203 |
| December 1999 | $88.75 | $203 |
| November 1999 | $73.08 | $203 |
| October 1999 | $69.48 | $193 |
| September 1999 | $84.38 | $193 |
| August 1999 | $84.38 | $193 |
| July 1999 | $84.38 | $193 |
| June 1999 | $84.38 | $193 |
| May 1999 | $68.67 | $193 |
| April 1999 | $82.63 | $189 |
| March 1999 | $67.24 | $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 | $64.67 | $184 |
| July 1998 | $76.57 | $175.12 |
| June 1998 | $60.85 | $175.12 |
| May 1998 | $59.76 | $172 |
| April 1998 | $61.33 | $176.50 |
| March 1998 | $73.45 | $168 |
| February 1998 | $58.37 | $168 |
| January 1998 | $52.47 | $151 |
| December 1997 | $43.94 | $100.50 |
| November 1997 | $43.94 | $100.50 |
| October 1997 | $43.94 | $100.50 |
| September 1997 | $34.45 | $100.50 |
| August 1997 | $37.87 | $86.62 |
| July 1997 | $29.70 | $86.62 |
| April 1997 | $27.92 | $83.12 |
| December 1996 | $27.92 | $83.12 |
| February 1996 | $23.51 | $70 |
HMLN
Price: $176
52 week price:
5-year range yield:
Forward Dividend Yield: 6.82%
Dividend Per Share: 12.00 USD
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 11
Market Capitalization: 58.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 2.96%
DGR5: 1.78%
DGR10: 1.87%
DGR20: 8.03%