S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

HCB Financial (HCBN)

OTC

$69.10-$0.90 (-1.29%)

Price as of Jun 03, 2026

N/A
Market Cap
107.18%
1-Year Change
Banks - Regional
Industry

1 Month
-1.29%

Low Price$68.50

High Price$71.04
3 Months
+66.51%

Low Price$40.36

High Price$71.04
1 Year
+100.29%

Low Price$34.50

High Price$71.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	70.00	70.00	69.10	69.10	-1.29%	3,170
06/02/2026	70.00	70.75	69.95	70.00	-1.46%	9,773
05/29/2026	71.04	71.04	71.04	71.04	+1.50%	100
05/28/2026	70.00	70.00	69.99	69.99	+0.39%	480
05/22/2026	69.50	69.75	69.50	69.72	+0.32%	800
05/21/2026	69.50	69.50	69.50	69.50	+0.33%	445
05/20/2026	68.50	69.27	68.50	69.27	+1.12%	3,172
05/18/2026	68.55	68.55	68.50	68.50	-0.65%	1,580
05/14/2026	69.00	69.10	68.95	68.95	-1.50%	2,150
05/08/2026	70.00	70.00	70.00	70.00	+1.45%	100
04/29/2026	69.00	69.00	69.00	69.00	-1.19%	100
04/28/2026	72.00	72.00	69.83	69.83	+1.53%	1,022
04/24/2026	68.78	68.78	68.78	68.78	-0.45%	226
04/21/2026	69.72	69.72	69.09	69.09	-2.42%	300
04/20/2026	70.80	70.80	70.80	70.80	-0.28%	400
04/17/2026	69.85	71.00	69.85	71.00	+2.16%	4,211
04/15/2026	69.50	69.50	69.50	69.50	-0.81%	166
04/14/2026	70.25	70.25	70.07	70.07	-0.26%	811
04/13/2026	69.50	70.25	69.50	70.25	+0.76%	3,494
04/10/2026	70.00	70.00	69.72	69.72	-0.40%	1,317
04/09/2026	70.00	70.26	70.00	70.00	0.00%	4,477
04/08/2026	69.25	70.00	69.20	70.00	+1.88%	3,547
04/07/2026	68.15	68.84	68.15	68.71	-0.62%	10,279
04/06/2026	67.60	69.14	67.60	69.14	+1.16%	2,200
04/02/2026	68.18	68.50	68.18	68.35	-0.36%	1,838
04/01/2026	68.44	68.60	68.25	68.60	+1.57%	1,937
03/31/2026	66.90	67.54	66.90	67.54	+1.29%	3,400
03/31/2026	$0.35 Dividend
03/30/2026	66.68	66.68	66.68	66.68	+1.22%	3,002
03/27/2026	66.00	66.00	65.87	65.87	-1.02%	202
03/26/2026	66.55	66.55	66.55	66.55	-0.65%	370
03/25/2026	66.55	66.99	66.55	66.99	+0.69%	1,002
03/24/2026	66.83	66.95	66.53	66.53	-0.54%	2,370
03/23/2026	64.66	67.19	64.66	66.89	+3.61%	15,886
03/20/2026	64.66	64.66	64.17	64.56	-0.99%	12,631
03/19/2026	64.63	65.66	61.19	65.21	+62.25%	32,546
03/16/2026	40.92	40.92	40.19	40.19	+0.10%	1,687
03/13/2026	41.28	41.28	40.15	40.15	-2.75%	521
03/05/2026	41.28	41.28	41.28	41.28	0.00%	100
02/26/2026	40.69	41.28	38.86	41.28	+1.97%	3,791
02/23/2026	40.49	40.49	40.49	40.49	0.00%	350
02/17/2026	40.49	40.49	40.49	40.49	-0.73%	793
02/12/2026	40.79	40.79	40.79	40.79	-3.98%	100
02/10/2026	42.23	42.48	42.23	42.48	+6.09%	740
02/05/2026	41.53	41.78	40.04	40.04	+0.63%	1,847
01/30/2026	39.79	39.79	39.79	39.79	0.00%	926
01/28/2026	43.77	43.77	38.81	39.79	+1.27%	12,367
01/23/2026	39.29	39.29	39.29	39.29	+0.25%	260
01/22/2026	39.19	39.19	39.19	39.19	-0.25%	1,939
01/13/2026	39.29	39.29	39.29	39.29	+1.28%	100
01/07/2026	38.80	38.80	38.80	38.80	+0.91%	625
01/02/2026	$0.35 Dividend
12/11/2025	37.71	38.45	37.71	38.45	0.00%	474
12/08/2025	38.45	38.45	38.45	38.45	+1.96%	138
12/04/2025	37.71	37.71	37.71	37.71	+0.03%	225
12/03/2025	37.22	37.70	37.22	37.70	+1.30%	825
12/02/2025	37.22	37.22	37.22	37.22	+0.67%	312
12/01/2025	37.46	37.46	36.97	36.97	-2.34%	1,095
11/25/2025	37.86	37.96	37.71	37.86	-0.16%	2,075
11/24/2025	37.96	37.96	37.92	37.92	+0.92%	1,064
11/13/2025	37.56	37.57	37.56	37.57	+0.05%	1,275
11/03/2025	37.47	37.55	37.46	37.55	+0.13%	900
10/30/2025	37.50	37.50	37.50	37.50	-1.19%	525
10/28/2025	37.96	37.96	37.96	37.96	0.00%	600
10/27/2025	37.22	37.96	37.22	37.96	+1.99%	2,278
10/24/2025	36.72	37.22	36.72	37.22	+1.75%	1,373
10/14/2025	36.58	36.58	36.58	36.58	+0.27%	437
10/08/2025	36.48	36.48	36.48	36.48	-0.005%	100
10/07/2025	36.48	36.48	36.48	36.48	-0.63%	1,500
10/06/2025	36.71	36.71	36.71	36.71	+0.64%	125
10/03/2025	36.23	36.55	36.23	36.48	+0.95%	1,680
10/02/2025	36.24	36.24	36.13	36.13	-0.95%	300
10/01/2025	36.48	36.48	36.48	36.48	+0.95%	115
10/01/2025	$0.35 Dividend
09/30/2025	36.13	36.13	36.13	36.13	0.00%	700
09/29/2025	36.13	36.13	36.13	36.13	-1.31%	300
09/25/2025	36.62	36.62	36.61	36.61	+2.01%	800
09/23/2025	35.89	35.89	35.89	35.89	+0.68%	200
09/22/2025	35.89	35.89	35.64	35.64	-0.68%	200
09/17/2025	35.89	35.89	35.65	35.89	0.00%	2,108
09/10/2025	35.89	35.89	35.89	35.89	+2.08%	200
09/09/2025	35.30	35.30	35.15	35.15	+0.28%	435
09/08/2025	35.06	35.06	35.06	35.06	-0.28%	900
09/05/2025	35.15	35.15	35.15	35.15	+0.42%	100
09/04/2025	35.01	35.01	35.01	35.01	+0.42%	100
08/28/2025	34.86	34.86	34.86	34.86	+0.11%	278
08/25/2025	34.82	34.82	34.82	34.82	0.00%	512
08/15/2025	34.82	34.82	34.82	34.82	+0.31%	178
08/14/2025	34.57	35.15	34.57	34.72	-0.91%	1,954
08/07/2025	35.03	35.03	35.03	35.03	-0.35%	20,000
08/06/2025	35.15	35.15	35.15	35.15	-1.37%	200
08/05/2025	34.91	35.64	34.68	35.64	+2.10%	3,422
08/01/2025	34.91	34.91	34.91	34.91	-2.32%	200
07/31/2025	35.74	35.74	35.74	35.74	-0.72%	150
07/30/2025	35.54	36.27	35.54	36.00	+2.41%	2,357
07/29/2025	35.15	35.64	34.18	35.15	+2.86%	4,776
07/28/2025	34.18	34.18	34.18	34.18	0.00%	3,308
07/25/2025	34.18	34.18	34.18	34.18	0.00%	500
07/24/2025	34.18	34.18	34.18	34.18	0.00%	1,750
07/22/2025	34.18	34.18	34.18	34.18	+1.16%	3,000