Home City Financial Corp (HCFL) Stock

Data as of May 2, 2025

$37.35 ($0.05) 0.13%

Home City Financial Corp - Daily Information

Click for more stock information on Home City Financial Corp.

Daily Information	Data
Date	May 2, 2025
Open	$37.30
Previous Close	$37.35
High	$37.39
Low	$37.21
Adjusted Open	$37.30
Previous Adjusted Close	$37.35
Adjusted High	$37.39
Adjusted Low	$37.21

About Home City Financial Corp (HCFL)

DELISTED - Home City Financial Corporation is a holding company. The Company's principal activity is the ownership and management of its wholly owned subsidiary, Home City Federal Savings Bank of Springfield (Bank). The Bank is primarily engaged in providing a range of banking and financial services to individual and corporate customers in Clark County, Ohio. The Federal Home Loan Bank advances are secured by mortgage loans totaling $68,685,000 as of December 31, 2011. As of December 31, 2011, it's available for sale securities included primarily United States agency securities, municipal bonds and mortgage-backed agency securities. As of December 31, 2011, its deposits included demand deposits, savings, negotiable order of withdrawal (NOW) and money market deposits and time deposits.

Invest in Home City Financial Corp (HCFL)

Get up to $250 in Bitcoin for funding an account.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Home City Financial Corp (HCFL)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-12-07	$37.30	$37.39	$37.21	$37.35	$37.35	2,062
2018-12-06	$37.00	$37.30	$37.00	$37.30	$37.30	460
2018-12-04	$37.27	$37.29	$36.99	$37.29	$37.29	2,926
2018-12-03	$37.25	$37.31	$37.25	$37.27	$37.27	393
2018-11-30	$37.30	$37.30	$37.30	$37.30	$37.30	0
2018-11-29	$37.30	$37.30	$37.30	$37.30	$37.30	0
2018-11-28	$37.30	$37.30	$37.30	$37.30	$37.30	0
2018-11-27	$37.30	$37.30	$37.30	$37.30	$37.30	0
2018-11-26	$37.30	$37.30	$37.25	$37.30	$37.07	2,334
2018-11-21	$37.20	$37.28	$37.10	$37.28	$37.05	1,590
2018-11-20	$37.25	$37.25	$37.25	$37.25	$37.02	200
2018-11-19	$37.23	$37.23	$37.23	$37.23	$37.00	1,000
2018-11-16	$37.21	$37.21	$37.21	$37.21	$36.98	0
2018-11-15	$37.21	$37.21	$37.21	$37.21	$36.98	0
2018-11-14	$37.23	$37.23	$37.20	$37.21	$36.98	1,200
2018-11-13	$37.15	$37.15	$37.15	$37.15	$36.92	0
2018-11-12	$37.15	$37.15	$37.15	$37.15	$36.92	0
2018-11-09	$37.15	$37.15	$37.15	$37.15	$36.92	0
2018-11-08	$37.15	$37.15	$37.15	$37.15	$36.92	19
2018-11-07	$37.15	$37.15	$37.15	$37.15	$36.92	2
2018-11-06	$37.14	$37.15	$37.14	$37.15	$36.92	300
2018-11-05	$37.06	$37.10	$37.06	$37.10	$36.87	347
2018-11-02	$37.05	$37.10	$37.00	$37.10	$36.87	1,147
2018-11-01	$37.10	$37.10	$37.10	$37.10	$36.87	321
2018-10-31	$37.10	$37.10	$37.10	$37.10	$36.87	500
2018-10-30	$37.00	$37.00	$37.00	$37.00	$36.77	0
2018-10-29	$37.10	$37.10	$37.00	$37.00	$36.77	2,300
2018-10-26	$37.00	$37.00	$37.00	$37.00	$36.77	8,966
2018-10-25	$37.00	$37.00	$37.00	$37.00	$36.77	760
2018-10-24	$37.00	$37.00	$37.00	$37.00	$36.77	3,600
2018-10-23	$37.10	$37.10	$37.10	$37.10	$36.87	0
2018-10-22	$37.10	$37.10	$37.10	$37.10	$36.87	7,200
2018-10-19	$37.10	$37.10	$37.10	$37.10	$36.87	0
2018-10-18	$37.10	$37.10	$37.10	$37.10	$36.87	0
2018-10-17	$37.10	$37.10	$37.10	$37.10	$36.87	0
2018-10-16	$37.10	$37.10	$37.10	$37.10	$36.87	1,000
2018-10-15	$37.00	$37.05	$37.00	$37.05	$36.82	700
2018-10-12	$37.00	$37.00	$37.00	$37.00	$36.77	200
2018-10-11	$37.00	$37.00	$37.00	$37.00	$36.77	2,400
2018-10-10	$37.05	$37.05	$37.05	$37.05	$36.82	2,500
2018-10-09	$37.05	$37.05	$37.05	$37.05	$36.82	1,500
2018-10-08	$37.05	$37.05	$37.05	$37.05	$36.82	0
2018-10-05	$37.00	$37.05	$37.00	$37.05	$36.82	2,400
2018-10-04	$36.85	$37.00	$36.85	$37.00	$36.77	900
2018-10-03	$36.85	$36.85	$36.85	$36.85	$36.62	1,227
2018-10-02	$36.85	$36.85	$36.85	$36.85	$36.62	0
2018-10-01	$36.96	$37.88	$36.85	$36.85	$36.62	1,400
2018-09-28	$36.85	$36.85	$36.85	$36.85	$36.62	1,000
2018-09-27	$36.85	$36.85	$36.85	$36.85	$36.62	0
2018-09-26	$36.85	$36.85	$36.85	$36.85	$36.62	0
2018-09-25	$36.75	$36.85	$36.75	$36.85	$36.62	969
2018-09-24	$36.75	$36.75	$36.75	$36.75	$36.52	0
2018-09-21	$36.75	$36.75	$36.75	$36.75	$36.52	100
2018-09-20	$36.89	$36.89	$36.89	$36.89	$36.66	500
2018-09-19	$36.75	$36.75	$36.75	$36.75	$36.52	0
2018-09-18	$36.75	$36.75	$36.75	$36.75	$36.52	200
2018-09-17	$36.55	$36.55	$36.55	$36.55	$36.33	301
2018-09-14	$36.72	$36.72	$36.72	$36.72	$36.49	1,834
2018-09-13	$36.55	$36.55	$36.55	$36.55	$36.33	0
2018-09-12	$36.55	$36.55	$36.55	$36.55	$36.33	1,300
2018-09-11	$36.55	$36.55	$36.55	$36.55	$36.33	0
2018-09-10	$36.55	$36.55	$36.55	$36.55	$36.33	0
2018-09-07	$36.55	$36.55	$36.55	$36.55	$36.33	1,500
2018-09-06	$36.75	$36.75	$36.56	$36.56	$36.34	3,200
2018-09-05	$36.70	$36.80	$36.70	$36.80	$36.33	2,278
2018-09-04	$36.70	$36.70	$36.70	$36.70	$36.23	100
2018-08-31	$36.70	$36.73	$36.70	$36.73	$36.25	800
2018-08-30	$36.60	$36.70	$36.60	$36.70	$36.23	500
2018-08-29	$36.65	$36.65	$36.65	$36.65	$36.18	500
2018-08-28	$36.75	$36.80	$36.75	$36.80	$36.33	400
2018-08-27	$36.80	$36.80	$36.80	$36.80	$36.33	300
2018-08-24	$36.76	$36.76	$36.76	$36.76	$36.29	330
2018-08-23	$36.70	$36.70	$36.70	$36.70	$36.23	0
2018-08-22	$36.75	$36.75	$36.70	$36.70	$36.23	1,150
2018-08-21	$36.60	$36.60	$36.60	$36.60	$36.13	0
2018-08-20	$36.65	$36.65	$36.60	$36.60	$36.13	465
2018-08-17	$36.45	$36.60	$36.45	$36.60	$36.13	250
2018-08-16	$36.55	$36.55	$36.55	$36.55	$36.08	0
2018-08-15	$36.55	$36.55	$36.55	$36.55	$36.08	0
2018-08-14	$36.50	$36.55	$36.50	$36.55	$36.08	565
2018-08-13	$36.45	$36.45	$36.45	$36.45	$35.98	100
2018-08-10	$36.60	$36.60	$36.60	$36.60	$36.13	0
2018-08-09	$36.60	$36.60	$36.60	$36.60	$36.13	100
2018-08-08	$36.45	$36.50	$36.35	$36.45	$35.98	1,000
2018-08-07	$36.35	$36.45	$36.35	$36.45	$35.98	500
2018-08-06	$36.42	$36.42	$36.42	$36.42	$35.95	0
2018-08-03	$36.40	$36.42	$36.31	$36.42	$35.95	1,203
2018-08-02	$36.40	$36.40	$36.40	$36.40	$35.93	500
2018-08-01	$36.32	$36.32	$36.32	$36.32	$35.85	0
2018-07-31	$36.32	$36.32	$36.32	$36.32	$35.85	700
2018-07-30	$36.30	$36.30	$36.30	$36.30	$35.83	1,100
2018-07-27	$37.00	$37.00	$37.00	$37.00	$36.52	0
2018-07-26	$35.60	$37.00	$35.35	$37.00	$36.52	1,561
2018-07-25	$29.90	$29.90	$29.90	$29.90	$29.51	0
2018-07-24	$29.90	$29.90	$29.90	$29.90	$29.51	0
2018-07-23	$29.90	$29.90	$29.90	$29.90	$29.51	0
2018-07-20	$29.90	$29.90	$29.90	$29.90	$29.51	0
2018-07-19	$29.90	$29.90	$29.90	$29.90	$29.51	0
2018-07-18	$29.90	$29.90	$29.90	$29.90	$29.51	0
2018-07-17	$29.90	$29.90	$29.90	$29.90	$29.51	0
2018-07-16	$29.90	$29.90	$29.90	$29.90	$29.51	0
2018-07-13	$29.90	$29.90	$29.90	$29.90	$29.51	0
2018-07-12	$29.90	$29.90	$29.90	$29.90	$29.51	0
2018-07-11	$29.90	$29.90	$29.90	$29.90	$29.51	0
2018-07-10	$29.90	$29.90	$29.90	$29.90	$29.51	0
2018-07-09	$30.00	$30.00	$29.90	$29.90	$29.51	400
2018-07-06	$28.90	$28.90	$28.90	$28.90	$28.53	0
2018-07-05	$28.90	$28.90	$28.90	$28.90	$28.53	0
2018-07-03	$28.90	$28.90	$28.90	$28.90	$28.53	0
2018-07-02	$28.90	$28.90	$28.90	$28.90	$28.53	0
2018-06-29	$28.90	$28.90	$28.90	$28.90	$28.53	0
2018-06-28	$28.90	$28.90	$28.90	$28.90	$28.53	0
2018-06-27	$28.90	$28.90	$28.90	$28.90	$28.53	220
2018-06-26	$28.90	$28.90	$28.90	$28.90	$28.53	0
2018-06-25	$28.90	$28.94	$28.90	$28.90	$28.53	1,998
2018-06-22	$28.83	$28.83	$28.83	$28.83	$28.46	0
2018-06-21	$30.80	$30.80	$28.83	$28.83	$28.46	750
2018-06-20	$30.80	$30.80	$30.80	$30.80	$30.40	0
2018-06-19	$30.80	$30.80	$30.80	$30.80	$30.40	200
2018-06-18	$30.25	$30.95	$29.95	$30.60	$30.21	791
2018-06-15	$29.50	$29.50	$29.50	$29.50	$29.12	41
2018-06-14	$29.50	$29.50	$29.50	$29.50	$29.12	0
2018-06-13	$29.50	$29.50	$29.50	$29.50	$29.12	0
2018-06-12	$29.50	$29.50	$29.50	$29.50	$29.12	0
2018-06-11	$29.50	$29.50	$29.50	$29.50	$29.12	200
2018-06-08	$29.50	$29.50	$29.50	$29.50	$29.12	0
2018-06-07	$29.50	$29.50	$29.50	$29.50	$29.12	0
2018-06-06	$29.50	$29.50	$29.50	$29.50	$28.88	0
2018-06-05	$29.50	$29.50	$29.50	$29.50	$28.88	0
2018-06-04	$29.50	$29.50	$29.50	$29.50	$28.88	400
2018-06-01	$28.90	$28.90	$28.90	$28.90	$28.29	0
2018-05-31	$28.90	$28.90	$28.90	$28.90	$28.29	200
2018-05-30	$28.90	$28.90	$28.90	$28.90	$28.29	170
2018-05-29	$28.90	$28.90	$28.90	$28.90	$28.29	0
2018-05-25	$28.90	$28.90	$28.90	$28.90	$28.29	0
2018-05-24	$28.90	$28.90	$28.90	$28.90	$28.29	0
2018-05-23	$28.90	$28.90	$28.90	$28.90	$28.29	0
2018-05-22	$28.90	$28.90	$28.90	$28.90	$28.29	100
2018-05-21	$29.00	$29.00	$29.00	$29.00	$28.39	166
2018-05-18	$28.90	$28.90	$28.90	$28.90	$28.29	0
2018-05-17	$28.90	$28.90	$28.90	$28.90	$28.29	300
2018-05-16	$28.80	$28.80	$28.80	$28.80	$28.19	0
2018-05-15	$28.80	$28.80	$28.80	$28.80	$28.19	0
2018-05-14	$28.80	$28.80	$28.80	$28.80	$28.19	0
2018-05-11	$28.80	$28.80	$28.80	$28.80	$28.19	0
2018-05-10	$28.80	$28.80	$28.80	$28.80	$28.19	0
2018-05-09	$28.80	$28.80	$28.80	$28.80	$28.19	500
2018-05-08	$28.76	$28.76	$28.76	$28.76	$28.15	0
2018-05-07	$28.76	$28.76	$28.76	$28.76	$28.15	0
2018-05-04	$28.76	$28.76	$28.76	$28.76	$28.15	0
2018-05-03	$28.76	$28.76	$28.76	$28.76	$28.15	0
2018-05-02	$28.76	$28.76	$28.76	$28.76	$28.15	200
2018-05-01	$28.76	$28.76	$28.76	$28.76	$28.15	0
2018-04-30	$28.76	$28.76	$28.76	$28.76	$28.15	0
2018-04-27	$28.76	$28.76	$28.76	$28.76	$28.15	0
2018-04-26	$28.76	$28.76	$28.76	$28.76	$28.15	0
2018-04-25	$28.76	$28.76	$28.76	$28.76	$28.15	200
2018-04-24	$28.75	$28.75	$28.75	$28.75	$28.14	0
2018-04-23	$28.75	$28.75	$28.75	$28.75	$28.14	0
2018-04-20	$28.75	$28.75	$28.75	$28.75	$28.14	0
2018-04-19	$28.75	$28.75	$28.75	$28.75	$28.14	0
2018-04-18	$28.75	$28.75	$28.75	$28.75	$28.14	300
2018-04-17	$28.72	$28.75	$28.72	$28.75	$28.14	800
2018-04-16	$28.72	$28.72	$28.72	$28.72	$28.11	200
2018-04-13	$28.65	$28.65	$28.65	$28.65	$28.04	0
2018-04-12	$28.65	$28.65	$28.65	$28.65	$28.04	0
2018-04-11	$28.65	$28.65	$28.65	$28.65	$28.04	400
2018-04-10	$28.75	$28.75	$28.75	$28.75	$28.14	0
2018-04-09	$28.75	$28.75	$28.75	$28.75	$28.14	700
2018-04-06	$29.90	$29.90	$28.75	$29.00	$28.39	1,250
2018-04-05	$29.50	$29.50	$29.50	$29.50	$28.88	0
2018-04-04	$29.50	$29.50	$29.50	$29.50	$28.88	0
2018-04-03	$29.50	$29.50	$29.50	$29.50	$28.88	0
2018-04-02	$29.50	$29.50	$29.46	$29.50	$28.88	907
2018-03-29	$29.95	$29.95	$29.95	$29.95	$29.32	0
2018-03-28	$29.95	$29.95	$29.95	$29.95	$29.32	0
2018-03-27	$29.95	$29.95	$29.95	$29.95	$29.32	0
2018-03-26	$29.95	$29.95	$29.95	$29.95	$29.32	0
2018-03-23	$29.95	$29.95	$29.95	$29.95	$29.32	117
2018-03-22	$29.20	$29.20	$29.20	$29.20	$28.58	0
2018-03-21	$29.20	$29.20	$29.20	$29.20	$28.58	0
2018-03-20	$29.20	$29.20	$29.20	$29.20	$28.58	100
2018-03-19	$29.16	$29.16	$29.16	$29.16	$28.54	153
2018-03-16	$29.16	$29.16	$29.16	$29.16	$28.54	1
2018-03-15	$29.16	$29.16	$29.16	$29.16	$28.54	200
2018-03-14	$29.20	$29.20	$29.20	$29.20	$28.58	200
2018-03-13	$29.00	$29.00	$29.00	$29.00	$28.39	0
2018-03-12	$29.00	$29.00	$29.00	$29.00	$28.39	0
2018-03-09	$28.62	$29.00	$28.62	$29.00	$28.39	2,573
2018-03-08	$28.65	$28.65	$28.25	$28.61	$28.00	5,056
2018-03-07	$28.75	$28.75	$28.75	$28.75	$28.14	0
2018-03-06	$29.00	$29.00	$28.75	$28.75	$27.90	355
2018-03-05	$28.99	$28.99	$28.99	$28.99	$28.13	278
2018-03-02	$28.75	$28.75	$28.75	$28.75	$27.90	850
2018-03-01	$28.50	$28.50	$28.30	$28.30	$27.46	830
2018-02-28	$28.30	$29.00	$28.30	$29.00	$28.14	666
2018-02-27	$29.00	$29.00	$29.00	$29.00	$28.14	0
2018-02-26	$29.04	$29.04	$29.00	$29.00	$28.14	500
2018-02-23	$29.95	$29.95	$29.95	$29.95	$29.06	0
2018-02-22	$29.95	$29.95	$29.95	$29.95	$29.06	250
2018-02-21	$29.95	$29.95	$29.95	$29.95	$29.06	0
2018-02-20	$29.95	$29.95	$29.95	$29.95	$29.06	0
2018-02-16	$29.95	$29.95	$29.95	$29.95	$29.06	0
2018-02-15	$29.95	$29.95	$29.95	$29.95	$29.06	0
2018-02-14	$29.95	$29.95	$29.95	$29.95	$29.06	45
2018-02-13	$29.95	$29.95	$29.95	$29.95	$29.06	0
2018-02-12	$28.60	$30.40	$28.60	$29.95	$29.06	659
2018-02-09	$28.50	$28.50	$28.50	$28.50	$27.66	500
2018-02-08	$28.75	$28.75	$28.75	$28.75	$27.90	0
2018-02-07	$28.75	$28.75	$28.75	$28.75	$27.90	0
2018-02-06	$28.75	$28.75	$28.75	$28.75	$27.90	804
2018-02-05	$28.75	$28.75	$28.75	$28.75	$27.90	2,300
2018-02-02	$30.00	$30.60	$28.75	$28.75	$27.90	2,975
2018-02-01	$29.50	$29.60	$28.75	$29.60	$28.72	1,545
2018-01-31	$29.04	$29.04	$28.80	$28.80	$27.95	1,329
2018-01-30	$28.80	$28.80	$28.80	$28.80	$27.95	200
2018-01-29	$29.05	$29.05	$29.05	$29.05	$28.19	200
2018-01-26	$28.80	$28.80	$28.80	$28.80	$27.95	200
2018-01-25	$28.80	$28.80	$28.80	$28.80	$27.95	0
2018-01-24	$28.96	$28.96	$28.80	$28.80	$27.95	855
2018-01-23	$28.75	$28.75	$28.75	$28.75	$27.90	0
2018-01-22	$28.75	$28.75	$28.75	$28.75	$27.90	0
2018-01-19	$28.75	$28.75	$28.75	$28.75	$27.90	465
2018-01-18	$28.75	$28.75	$28.75	$28.75	$27.90	0
2018-01-17	$28.75	$28.75	$28.75	$28.75	$27.90	0
2018-01-16	$28.75	$28.75	$28.75	$28.75	$27.90	100
2018-01-12	$28.50	$28.75	$28.50	$28.75	$27.90	335
2018-01-11	$28.50	$28.50	$28.50	$28.50	$27.66	200
2018-01-10	$28.15	$28.15	$28.15	$28.15	$27.32	0
2018-01-09	$28.15	$28.15	$28.15	$28.15	$27.32	0
2018-01-08	$28.15	$28.15	$28.15	$28.15	$27.32	0
2018-01-05	$28.15	$28.15	$28.15	$28.15	$27.32	100
2018-01-04	$28.75	$28.75	$28.75	$28.75	$27.90	0
2018-01-03	$28.75	$28.75	$28.75	$28.75	$27.90	0
2018-01-02	$28.75	$28.75	$28.75	$28.75	$27.90	200
2017-12-29	$28.80	$28.80	$28.80	$28.80	$27.95	100
2017-12-28	$28.11	$28.11	$28.11	$28.11	$27.28	0
2017-12-27	$28.11	$28.11	$28.11	$28.11	$27.28	300
2017-12-26	$28.15	$28.15	$28.15	$28.15	$27.32	0
2017-12-22	$28.15	$28.15	$28.15	$28.15	$27.32	0
2017-12-21	$28.15	$28.15	$28.15	$28.15	$27.32	0
2017-12-20	$28.15	$28.15	$28.15	$28.15	$27.32	0
2017-12-19	$28.75	$28.75	$28.15	$28.15	$27.32	650
2017-12-18	$28.90	$28.90	$28.90	$28.90	$28.04	171
2017-12-15	$28.25	$28.25	$28.25	$28.25	$27.41	46
2017-12-14	$28.25	$28.25	$28.25	$28.25	$27.41	0
2017-12-13	$28.25	$28.25	$28.25	$28.25	$27.41	800
2017-12-12	$28.05	$28.05	$28.05	$28.05	$27.22	0
2017-12-11	$28.05	$28.05	$28.05	$28.05	$27.22	0
2017-12-08	$28.05	$28.05	$28.05	$28.05	$27.22	0
2017-12-07	$28.05	$28.05	$28.05	$28.05	$27.22	0
2017-12-06	$28.17	$28.17	$28.05	$28.05	$26.98	1,000
2017-12-05	$28.94	$28.94	$28.94	$28.94	$27.83	138
2017-12-04	$28.94	$28.94	$28.94	$28.94	$27.83	0
2017-12-01	$28.94	$28.94	$28.94	$28.94	$27.83	0
2017-11-30	$28.94	$28.94	$28.94	$28.94	$27.83	200
2017-11-29	$28.75	$28.75	$28.75	$28.75	$27.65	0
2017-11-28	$28.75	$28.75	$28.75	$28.75	$27.65	0
2017-11-27	$28.46	$28.75	$28.46	$28.75	$27.65	1,050
2017-11-24	$28.50	$28.50	$28.50	$28.50	$27.41	0
2017-11-22	$28.50	$28.50	$28.50	$28.50	$27.41	0
2017-11-21	$28.50	$28.50	$28.50	$28.50	$27.41	0
2017-11-20	$28.50	$28.50	$28.50	$28.50	$27.41	0
2017-11-17	$28.50	$28.50	$28.50	$28.50	$27.41	0
2017-11-16	$28.50	$28.50	$28.50	$28.50	$27.41	0
2017-11-15	$28.50	$28.50	$28.50	$28.50	$27.41	0
2017-11-14	$28.50	$28.50	$28.50	$28.50	$27.41	100
2017-11-13	$28.50	$28.50	$28.50	$28.50	$27.41	0
2017-11-10	$28.50	$28.50	$28.50	$28.50	$27.41	0
2017-11-09	$28.50	$28.50	$28.50	$28.50	$27.41	200
2017-11-08	$28.94	$28.94	$28.94	$28.94	$27.83	0
2017-11-07	$28.94	$28.94	$28.94	$28.94	$27.83	0
2017-11-06	$28.94	$28.94	$28.94	$28.94	$27.83	1,300
2017-11-03	$28.95	$28.95	$28.95	$28.95	$27.84	0
2017-11-02	$28.95	$28.95	$28.95	$28.95	$27.84	0
2017-11-01	$28.95	$28.95	$28.95	$28.95	$27.84	0
2017-10-31	$28.93	$28.95	$28.93	$28.95	$27.84	300
2017-10-30	$28.75	$28.75	$28.75	$28.75	$27.65	263
2017-10-27	$28.90	$29.25	$28.90	$29.25	$28.13	1,043
2017-10-26	$28.75	$28.75	$28.75	$28.75	$27.65	100
2017-10-25	$28.50	$28.75	$28.50	$28.75	$27.65	300
2017-10-24	$28.25	$28.25	$28.00	$28.00	$26.93	1,440
2017-10-23	$27.90	$27.90	$27.90	$27.90	$26.83	0
2017-10-20	$27.90	$27.90	$27.90	$27.90	$26.83	0
2017-10-19	$27.90	$27.90	$27.90	$27.90	$26.83	100
2017-10-18	$27.80	$27.80	$27.80	$27.80	$26.74	38
2017-10-17	$27.80	$27.80	$27.80	$27.80	$26.74	0
2017-10-16	$27.80	$27.80	$27.80	$27.80	$26.74	0
2017-10-13	$27.90	$27.90	$27.80	$27.80	$26.74	200
2017-10-12	$27.60	$27.84	$27.60	$27.84	$26.78	750
2017-10-11	$27.15	$27.15	$27.15	$27.15	$26.11	0
2017-10-10	$27.15	$27.15	$27.15	$27.15	$26.11	400
2017-10-09	$27.10	$27.10	$27.10	$27.10	$26.07	0
2017-10-06	$27.10	$27.10	$27.10	$27.10	$26.07	0
2017-10-05	$27.10	$27.10	$27.10	$27.10	$26.07	0
2017-10-04	$27.10	$27.10	$27.10	$27.10	$26.07	0
2017-10-03	$27.10	$27.10	$27.10	$27.10	$26.07	0
2017-10-02	$27.65	$27.65	$27.10	$27.10	$26.07	590
2017-09-29	$27.00	$27.00	$27.00	$27.00	$25.97	0
2017-09-28	$27.00	$27.00	$27.00	$27.00	$25.97	300
2017-09-27	$27.60	$27.60	$27.60	$27.60	$26.55	0
2017-09-26	$27.60	$27.60	$27.60	$27.60	$26.55	0
2017-09-25	$27.60	$27.60	$27.60	$27.60	$26.55	200
2017-09-22	$27.69	$27.69	$27.69	$27.69	$26.63	5
2017-09-21	$27.69	$27.69	$27.69	$27.69	$26.63	0
2017-09-20	$27.69	$27.69	$27.69	$27.69	$26.63	0
2017-09-19	$27.69	$27.69	$27.69	$27.69	$26.63	100
2017-09-18	$27.69	$27.69	$27.69	$27.69	$26.63	100
2017-09-15	$26.75	$26.75	$26.75	$26.75	$25.73	18
2017-09-14	$26.75	$26.75	$26.75	$26.75	$25.73	0
2017-09-13	$26.46	$26.75	$26.46	$26.75	$25.73	827
2017-09-12	$26.75	$26.75	$26.75	$26.75	$25.73	400
2017-09-11	$27.69	$27.69	$27.69	$27.69	$26.63	0
2017-09-08	$27.69	$27.69	$27.69	$27.69	$26.63	0
2017-09-07	$27.69	$27.69	$27.69	$27.69	$26.63	0
2017-09-06	$27.69	$27.69	$27.69	$27.69	$26.39	0
2017-09-05	$27.69	$27.69	$27.69	$27.69	$26.39	0
2017-09-01	$27.69	$27.69	$27.69	$27.69	$26.39	0
2017-08-31	$27.69	$27.69	$27.69	$27.69	$26.39	0
2017-08-30	$27.69	$27.69	$27.69	$27.69	$26.39	0
2017-08-29	$27.69	$27.69	$27.69	$27.69	$26.39	0
2017-08-28	$27.69	$27.70	$27.69	$27.69	$26.39	741
2017-08-25	$27.89	$27.90	$27.89	$27.90	$26.59	500
2017-08-24	$26.40	$26.40	$26.40	$26.40	$25.16	1,737
2017-08-23	$26.40	$26.40	$26.40	$26.40	$25.16	1,200
2017-08-22	$26.40	$26.40	$26.40	$26.40	$25.16	0
2017-08-21	$26.40	$26.40	$26.40	$26.40	$25.16	0
2017-08-18	$26.40	$26.40	$26.40	$26.40	$25.16	0
2017-08-17	$26.40	$26.40	$26.40	$26.40	$25.16	50
2017-08-16	$26.35	$26.40	$26.35	$26.40	$25.16	537
2017-08-15	$26.40	$26.40	$26.40	$26.40	$25.16	0
2017-08-14	$26.40	$26.40	$26.40	$26.40	$25.16	200
2017-08-11	$26.35	$26.35	$26.35	$26.35	$25.12	0
2017-08-10	$26.35	$26.35	$26.35	$26.35	$25.12	100
2017-08-09	$26.40	$26.40	$26.35	$26.35	$25.12	900
2017-08-08	$26.38	$26.38	$26.38	$26.38	$25.15	0
2017-08-07	$26.38	$26.38	$26.38	$26.38	$25.15	0
2017-08-04	$26.38	$26.38	$26.38	$26.38	$25.15	0
2017-08-03	$26.38	$26.38	$26.38	$26.38	$25.15	15
2017-08-02	$26.38	$26.38	$26.38	$26.38	$25.15	0
2017-08-01	$26.38	$26.38	$26.38	$26.38	$25.15	0
2017-07-31	$26.38	$26.38	$26.38	$26.38	$25.15	0
2017-07-28	$26.40	$26.40	$26.38	$26.38	$25.15	600
2017-07-27	$26.00	$26.00	$26.00	$26.00	$24.78	300
2017-07-26	$26.05	$26.05	$26.05	$26.05	$24.83	600
2017-07-25	$26.05	$26.05	$26.00	$26.00	$24.78	1,202
2017-07-24	$26.00	$26.00	$26.00	$26.00	$24.78	0
2017-07-21	$25.65	$26.00	$25.65	$26.00	$24.78	1,100
2017-07-20	$25.85	$25.85	$25.85	$25.85	$24.64	0
2017-07-19	$25.85	$25.85	$25.85	$25.85	$24.64	2,000
2017-07-18	$25.90	$25.90	$25.90	$25.90	$24.69	0
2017-07-17	$25.90	$25.90	$25.90	$25.90	$24.69	50
2017-07-14	$25.90	$25.90	$25.90	$25.90	$24.69	400
2017-07-13	$25.70	$25.70	$25.70	$25.70	$24.50	0
2017-07-12	$25.70	$25.70	$25.70	$25.70	$24.50	0
2017-07-11	$25.70	$25.70	$25.70	$25.70	$24.50	0
2017-07-10	$25.70	$25.70	$25.70	$25.70	$24.50	0
2017-07-07	$25.70	$25.70	$25.70	$25.70	$24.50	300
2017-07-06	$25.70	$25.70	$25.70	$25.70	$24.50	12
2017-07-05	$25.70	$25.70	$25.70	$25.70	$24.50	0
2017-07-03	$25.70	$25.70	$25.70	$25.70	$24.50	0
2017-06-30	$25.70	$25.70	$25.70	$25.70	$24.50	88
2017-06-29	$25.70	$25.70	$25.70	$25.70	$24.50	0
2017-06-28	$25.70	$25.70	$25.70	$25.70	$24.50	0
2017-06-27	$25.70	$25.70	$25.70	$25.70	$24.50	0
2017-06-26	$25.70	$25.70	$25.70	$25.70	$24.50	200
2017-06-23	$25.70	$25.70	$25.70	$25.70	$24.50	100
2017-06-22	$25.68	$25.68	$25.68	$25.68	$24.48	100
2017-06-21	$25.80	$25.80	$25.80	$25.80	$24.59	0
2017-06-20	$25.80	$25.80	$25.80	$25.80	$24.59	0
2017-06-19	$25.80	$25.80	$25.80	$25.80	$24.59	0
2017-06-16	$25.80	$25.80	$25.80	$25.80	$24.59	0
2017-06-15	$25.80	$25.80	$25.80	$25.80	$24.59	18
2017-06-14	$25.80	$25.80	$25.80	$25.80	$24.59	0
2017-06-13	$25.80	$25.80	$25.80	$25.80	$24.59	0
2017-06-12	$25.80	$25.80	$25.80	$25.80	$24.59	0
2017-06-09	$25.80	$25.80	$25.80	$25.80	$24.59	0
2017-06-08	$25.80	$25.80	$25.80	$25.80	$24.59	0
2017-06-07	$25.85	$25.85	$25.80	$25.80	$24.59	480
2017-06-06	$25.80	$25.85	$25.80	$25.80	$24.59	500
2017-06-05	$26.00	$26.00	$26.00	$26.00	$24.67	0
2017-06-02	$26.00	$26.00	$26.00	$26.00	$24.67	100
2017-06-01	$26.00	$26.00	$26.00	$26.00	$24.67	100
2017-05-31	$26.00	$26.00	$26.00	$26.00	$24.67	0
2017-05-30	$26.00	$26.00	$26.00	$26.00	$24.67	0
2017-05-26	$26.00	$26.00	$26.00	$26.00	$24.67	100
2017-05-25	$26.10	$26.10	$26.10	$26.10	$24.76	0
2017-05-24	$26.10	$26.10	$26.10	$26.10	$24.76	0
2017-05-23	$26.10	$26.10	$26.10	$26.10	$24.76	55
2017-05-22	$26.10	$26.10	$26.10	$26.10	$24.76	0
2017-05-19	$26.10	$26.10	$26.10	$26.10	$24.76	200
2017-05-18	$26.09	$26.09	$26.05	$26.05	$24.72	500
2017-05-17	$25.85	$25.85	$25.85	$25.85	$24.53	0
2017-05-16	$25.85	$25.85	$25.85	$25.85	$24.53	0
2017-05-15	$25.85	$25.85	$25.85	$25.85	$24.53	0
2017-05-12	$25.85	$25.85	$25.85	$25.85	$24.53	0
2017-05-11	$25.85	$25.85	$25.85	$25.85	$24.53	0
2017-05-10	$25.85	$25.85	$25.85	$25.85	$24.53	0
2017-05-09	$25.85	$25.85	$25.85	$25.85	$24.53	0
2017-05-08	$25.85	$25.85	$25.85	$25.85	$24.53	0
2017-05-05	$25.85	$25.85	$25.85	$25.85	$24.53	400
2017-05-04	$25.90	$25.90	$25.90	$25.90	$24.57	0
2017-05-03	$25.90	$25.90	$25.90	$25.90	$24.57	100
2017-05-02	$25.90	$25.90	$25.90	$25.90	$24.57	0
2017-05-01	$25.90	$25.90	$25.90	$25.90	$24.57	0
2017-04-28	$25.90	$25.90	$25.90	$25.90	$24.57	0
2017-04-27	$25.95	$26.04	$25.90	$25.90	$24.57	700
2017-04-26	$25.80	$26.00	$25.50	$25.50	$24.19	750
2017-04-25	$25.50	$25.60	$25.50	$25.60	$24.29	700
2017-04-24	$24.75	$25.00	$24.50	$25.00	$23.72	1,900
2017-04-21	$24.50	$24.60	$24.50	$24.60	$23.34	1,240
2017-04-20	$24.40	$24.40	$24.40	$24.40	$23.15	1,200
2017-04-19	$24.50	$24.95	$24.50	$24.75	$23.48	1,100
2017-04-18	$23.60	$23.75	$23.60	$23.75	$22.53	1,800
2017-04-17	$23.60	$23.60	$23.60	$23.60	$22.39	0
2017-04-13	$23.60	$23.60	$23.60	$23.60	$22.39	400
2017-04-12	$23.51	$23.51	$23.51	$23.51	$22.31	0
2017-04-11	$23.60	$23.60	$23.51	$23.51	$22.31	800
2017-04-10	$23.50	$23.50	$23.50	$23.50	$22.30	0
2017-04-07	$23.50	$23.50	$23.50	$23.50	$22.30	400
2017-04-06	$23.50	$23.50	$23.50	$23.50	$22.30	600
2017-04-05	$23.50	$23.50	$23.50	$23.50	$22.30	100
2017-04-04	$23.24	$23.24	$23.20	$23.20	$22.01	300
2017-04-03	$23.20	$23.20	$23.20	$23.20	$22.01	0
2017-03-31	$23.20	$23.20	$23.20	$23.20	$22.01	0
2017-03-30	$23.20	$23.20	$23.20	$23.20	$22.01	0
2017-03-29	$23.20	$23.20	$23.20	$23.20	$22.01	0
2017-03-28	$23.20	$23.20	$23.20	$23.20	$22.01	0
2017-03-27	$23.20	$23.20	$23.20	$23.20	$22.01	0
2017-03-24	$23.20	$23.20	$23.20	$23.20	$22.01	0
2017-03-23	$23.20	$23.20	$23.20	$23.20	$22.01	0
2017-03-22	$23.20	$23.20	$23.20	$23.20	$22.01	0
2017-03-21	$23.20	$23.20	$23.20	$23.20	$22.01	0
2017-03-20	$23.20	$23.20	$23.20	$23.20	$22.01	0
2017-03-17	$23.20	$23.20	$23.20	$23.20	$22.01	200
2017-03-16	$23.20	$23.20	$23.20	$23.20	$22.01	51
2017-03-15	$23.20	$23.20	$23.20	$23.20	$22.01	800
2017-03-14	$23.20	$23.20	$23.20	$23.20	$22.01	0
2017-03-13	$23.20	$23.20	$23.20	$23.20	$22.01	400
2017-03-10	$23.00	$23.00	$23.00	$23.00	$21.82	0
2017-03-09	$23.00	$23.00	$23.00	$23.00	$21.82	0
2017-03-08	$23.00	$23.00	$23.00	$23.00	$21.82	200
2017-03-07	$23.00	$23.00	$23.00	$23.00	$21.82	0
2017-03-06	$23.00	$23.00	$23.00	$23.00	$21.82	1,800
2017-03-03	$23.00	$23.00	$23.00	$23.00	$21.59	700
2017-03-02	$22.75	$22.75	$22.75	$22.75	$21.35	0
2017-03-01	$22.75	$22.75	$22.75	$22.75	$21.35	0
2017-02-28	$22.75	$22.75	$22.75	$22.75	$21.35	0
2017-02-27	$22.75	$22.75	$22.75	$22.75	$21.35	0
2017-02-24	$23.00	$23.00	$22.75	$22.75	$21.35	4,000
2017-02-23	$22.80	$23.00	$22.80	$23.00	$21.59	2,595
2017-02-22	$22.50	$22.50	$22.50	$22.50	$21.12	0
2017-02-21	$22.50	$22.50	$22.50	$22.50	$21.12	0
2017-02-17	$22.50	$22.50	$22.50	$22.50	$21.12	0
2017-02-16	$22.50	$22.50	$22.50	$22.50	$21.12	0
2017-02-15	$22.50	$22.50	$22.50	$22.50	$21.12	200
2017-02-14	$22.40	$22.50	$22.40	$22.50	$21.12	1,800
2017-02-13	$23.25	$23.25	$23.25	$23.25	$21.82	0
2017-02-10	$23.25	$23.25	$23.25	$23.25	$21.82	0
2017-02-09	$23.25	$23.25	$23.25	$23.25	$21.82	5
2017-02-08	$23.25	$23.25	$23.25	$23.25	$21.82	0
2017-02-07	$23.25	$23.25	$23.25	$23.25	$21.82	0
2017-02-06	$23.25	$23.25	$23.25	$23.25	$21.82	100
2017-02-03	$23.75	$23.75	$23.75	$23.75	$22.29	0
2017-02-02	$23.75	$23.75	$23.75	$23.75	$22.29	0
2017-02-01	$23.75	$23.75	$23.75	$23.75	$22.29	0
2017-01-31	$23.95	$23.95	$23.75	$23.75	$22.29	1,750
2017-01-30	$23.50	$23.50	$23.50	$23.50	$22.06	250
2017-01-27	$22.76	$22.76	$22.76	$22.76	$21.36	0
2017-01-26	$22.50	$22.76	$22.50	$22.76	$21.36	4,250
2017-01-25	$21.74	$21.75	$21.74	$21.75	$20.41	900
2017-01-24	$21.69	$21.69	$21.69	$21.69	$20.36	475
2017-01-23	$21.50	$21.50	$21.50	$21.50	$20.18	0
2017-01-20	$21.50	$21.50	$21.50	$21.50	$20.18	800
2017-01-19	$21.00	$21.50	$21.00	$21.50	$20.18	1,300
2017-01-18	$21.00	$21.00	$21.00	$21.00	$19.71	0
2017-01-17	$21.00	$21.00	$21.00	$21.00	$19.71	0
2017-01-13	$21.00	$21.00	$21.00	$21.00	$19.71	500
2017-01-12	$21.04	$21.04	$21.00	$21.00	$19.71	1,082
2017-01-11	$21.00	$21.00	$21.00	$21.00	$19.71	0
2017-01-10	$21.00	$21.00	$21.00	$21.00	$19.71	200
2017-01-09	$21.05	$21.05	$21.05	$21.05	$19.76	0
2017-01-06	$21.05	$21.05	$21.05	$21.05	$19.76	0
2017-01-05	$21.05	$21.05	$21.05	$21.05	$19.76	0
2017-01-04	$21.05	$21.05	$21.05	$21.05	$19.76	100
2017-01-03	$21.05	$21.05	$21.05	$21.05	$19.76	0
2016-12-30	$21.05	$21.05	$21.05	$21.05	$19.76	0
2016-12-29	$21.05	$21.05	$21.05	$21.05	$19.76	0
2016-12-28	$21.05	$21.05	$21.05	$21.05	$19.76	0
2016-12-27	$21.05	$21.05	$21.05	$21.05	$19.76	0
2016-12-23	$21.05	$21.05	$21.05	$21.05	$19.76	0
2016-12-22	$21.05	$21.05	$21.05	$21.05	$19.76	0
2016-12-21	$21.05	$21.05	$21.05	$21.05	$19.76	0
2016-12-20	$21.25	$21.25	$21.05	$21.05	$19.76	300
2016-12-19	$20.81	$20.81	$20.80	$20.81	$19.53	1,300
2016-12-16	$23.54	$23.54	$23.54	$23.54	$22.09	7
2016-12-15	$23.54	$23.54	$23.54	$23.54	$22.09	107
2016-12-14	$23.54	$23.54	$23.54	$23.54	$22.09	0
2016-12-13	$23.54	$23.54	$23.54	$23.54	$22.09	0
2016-12-12	$23.54	$23.54	$23.54	$23.54	$22.09	0
2016-12-09	$20.60	$23.54	$19.95	$23.54	$22.09	4,048
2016-12-08	$23.40	$23.40	$23.40	$23.40	$21.96	0
2016-12-07	$23.40	$23.40	$23.40	$23.40	$21.96	100
2016-12-06	$23.57	$23.57	$23.57	$23.57	$22.12	100
2016-12-05	$20.55	$20.55	$20.55	$20.55	$19.19	0
2016-12-02	$21.00	$21.00	$20.55	$20.55	$19.19	270
2016-12-01	$20.49	$20.49	$20.49	$20.49	$19.13	0
2016-11-30	$20.49	$20.49	$20.49	$20.49	$19.13	312
2016-11-29	$20.00	$20.00	$20.00	$20.00	$18.68	0
2016-11-28	$20.00	$20.00	$20.00	$20.00	$18.68	0
2016-11-25	$20.00	$20.00	$20.00	$20.00	$18.68	0
2016-11-23	$20.00	$20.00	$20.00	$20.00	$18.68	2,000
2016-11-22	$20.33	$20.33	$20.33	$20.33	$18.98	200
2016-11-21	$20.00	$20.00	$20.00	$20.00	$18.68	0
2016-11-18	$20.00	$20.00	$20.00	$20.00	$18.68	0
2016-11-17	$20.00	$20.00	$20.00	$20.00	$18.68	0
2016-11-16	$20.00	$20.00	$20.00	$20.00	$18.68	0
2016-11-15	$20.00	$20.00	$20.00	$20.00	$18.68	0
2016-11-14	$19.80	$20.00	$19.80	$20.00	$18.68	450
2016-11-11	$19.43	$19.43	$19.43	$19.43	$18.14	0
2016-11-10	$19.43	$19.43	$19.43	$19.43	$18.14	0
2016-11-09	$19.43	$19.43	$19.43	$19.43	$18.14	1,000
2016-11-08	$19.50	$19.65	$19.30	$19.65	$18.35	11,100
2016-11-07	$19.50	$19.50	$19.50	$19.50	$18.21	0
2016-11-04	$19.50	$19.50	$19.50	$19.50	$18.21	100
2016-11-03	$19.50	$19.50	$19.50	$19.50	$18.21	600
2016-11-02	$19.95	$19.95	$19.95	$19.95	$18.63	0
2016-11-01	$19.97	$19.97	$19.95	$19.95	$18.63	400
2016-10-31	$20.00	$20.49	$20.00	$20.49	$19.13	450
2016-10-28	$19.80	$19.80	$19.80	$19.80	$18.49	0
2016-10-27	$19.80	$19.80	$19.80	$19.80	$18.49	0
2016-10-26	$19.80	$19.80	$19.80	$19.80	$18.49	0
2016-10-25	$19.80	$19.80	$19.80	$19.80	$18.49	1,250
2016-10-24	$19.25	$19.25	$19.25	$19.25	$17.98	0
2016-10-21	$19.25	$19.25	$19.25	$19.25	$17.98	0
2016-10-20	$19.25	$19.25	$19.25	$19.25	$17.98	0
2016-10-19	$19.25	$19.25	$19.25	$19.25	$17.98	725
2016-10-18	$19.25	$19.25	$19.25	$19.25	$17.98	0
2016-10-17	$19.25	$19.25	$19.25	$19.25	$17.98	0
2016-10-14	$19.25	$19.25	$19.25	$19.25	$17.98	0
2016-10-13	$19.25	$19.25	$19.25	$19.25	$17.98	0
2016-10-12	$19.25	$19.25	$19.25	$19.25	$17.98	0
2016-10-11	$19.25	$19.25	$19.25	$19.25	$17.98	0
2016-10-10	$19.25	$19.25	$19.25	$19.25	$17.98	0
2016-10-07	$19.25	$19.25	$19.25	$19.25	$17.98	195
2016-10-06	$19.00	$19.00	$19.00	$19.00	$17.74	0
2016-10-05	$19.00	$19.00	$19.00	$19.00	$17.74	0
2016-10-04	$19.00	$19.00	$19.00	$19.00	$17.74	200
2016-10-03	$19.21	$19.25	$18.71	$18.71	$17.47	4,100
2016-09-30	$18.95	$19.00	$18.75	$18.95	$17.70	1,210
2016-09-29	$18.76	$18.76	$18.76	$18.76	$17.52	500
2016-09-28	$18.75	$18.75	$18.73	$18.73	$17.49	900
2016-09-27	$19.25	$19.25	$19.25	$19.25	$17.98	500
2016-09-26	$18.72	$18.72	$18.72	$18.72	$17.48	0
2016-09-23	$18.72	$18.72	$18.72	$18.72	$17.48	0
2016-09-22	$18.72	$18.72	$18.72	$18.72	$17.48	0
2016-09-21	$18.72	$18.72	$18.72	$18.72	$17.48	700
2016-09-20	$19.00	$19.00	$19.00	$19.00	$17.74	0
2016-09-19	$19.00	$19.00	$19.00	$19.00	$17.74	200
2016-09-16	$18.67	$18.67	$18.67	$18.67	$17.43	12,520
2016-09-15	$19.00	$19.00	$19.00	$19.00	$17.74	901
2016-09-14	$19.00	$19.00	$19.00	$19.00	$17.74	0
2016-09-13	$19.00	$19.00	$19.00	$19.00	$17.74	759
2016-09-12	$19.75	$19.75	$19.75	$19.75	$18.44	95
2016-09-09	$19.75	$19.75	$19.75	$19.75	$18.44	115
2016-09-08	$19.25	$19.25	$19.25	$19.25	$17.98	191
2016-09-07	$19.25	$19.25	$19.25	$19.25	$17.98	0
2016-09-06	$19.25	$19.25	$19.25	$19.25	$17.98	1,600
2016-09-02	$19.27	$19.27	$19.27	$19.27	$18.00	289
2016-09-01	$18.65	$18.65	$18.65	$18.65	$17.42	0
2016-08-31	$18.65	$18.65	$18.65	$18.65	$17.42	1,000
2016-08-30	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-29	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-26	$18.70	$18.70	$18.65	$18.65	$17.32	3,700
2016-08-25	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-24	$18.65	$18.65	$18.65	$18.65	$17.32	3,550
2016-08-23	$18.65	$18.65	$18.65	$18.65	$17.32	30
2016-08-22	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-19	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-18	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-17	$18.65	$18.65	$18.65	$18.65	$17.32	7,900
2016-08-16	$18.65	$18.65	$18.65	$18.65	$17.32	1,000
2016-08-15	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-12	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-11	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-10	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-09	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-08	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-05	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-04	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-03	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-02	$18.65	$18.65	$18.65	$18.65	$17.32	0
2016-08-01	$18.65	$18.65	$18.65	$18.65	$17.32	200
2016-07-29	$18.64	$18.64	$18.64	$18.64	$17.31	0
2016-07-28	$18.64	$18.64	$18.64	$18.64	$17.31	0
2016-07-27	$18.64	$18.64	$18.64	$18.64	$17.31	54
2016-07-26	$18.64	$18.64	$18.64	$18.64	$17.31	0
2016-07-25	$18.64	$18.64	$18.64	$18.64	$17.31	0
2016-07-22	$18.64	$18.64	$18.64	$18.64	$17.31	0
2016-07-21	$18.64	$18.64	$18.64	$18.64	$17.31	600
2016-07-20	$18.68	$18.75	$18.68	$18.75	$17.42	800
2016-07-19	$18.68	$18.68	$18.68	$18.68	$17.35	3,800
2016-07-18	$18.68	$18.68	$18.68	$18.68	$17.35	1,200
2016-07-15	$18.70	$18.70	$18.70	$18.70	$17.37	900
2016-07-14	$18.51	$18.51	$18.51	$18.51	$17.19	280
2016-07-13	$18.60	$18.60	$18.60	$18.60	$17.28	0
2016-07-12	$18.60	$18.60	$18.60	$18.60	$17.28	0
2016-07-11	$18.60	$18.60	$18.60	$18.60	$17.28	0
2016-07-08	$18.60	$18.60	$18.60	$18.60	$17.28	0
2016-07-07	$18.60	$18.60	$18.60	$18.60	$17.28	0
2016-07-06	$18.60	$18.60	$18.60	$18.60	$17.28	0
2016-07-05	$18.60	$18.60	$18.60	$18.60	$17.28	0
2016-07-01	$18.60	$18.60	$18.60	$18.60	$17.28	0
2016-06-30	$18.60	$18.60	$18.60	$18.60	$17.28	0
2016-06-29	$18.60	$18.60	$18.60	$18.60	$17.28	350
2016-06-28	$18.60	$18.60	$18.60	$18.60	$17.28	0
2016-06-27	$18.60	$18.60	$18.60	$18.60	$17.28	0
2016-06-24	$18.60	$18.60	$18.60	$18.60	$17.28	0
2016-06-23	$18.60	$18.60	$18.60	$18.60	$17.28	545
2016-06-22	$19.00	$19.00	$19.00	$19.00	$17.65	0
2016-06-21	$19.00	$19.35	$19.00	$19.00	$17.65	1,025
2016-06-20	$20.50	$20.50	$20.50	$20.50	$19.04	0
2016-06-17	$20.50	$20.50	$20.50	$20.50	$19.04	0
2016-06-16	$20.50	$20.50	$20.50	$20.50	$19.04	56
2016-06-15	$19.99	$20.50	$19.00	$20.50	$19.04	1,500
2016-06-14	$18.62	$18.62	$18.62	$18.62	$17.30	0
2016-06-13	$18.62	$18.62	$18.62	$18.62	$17.30	11,000
2016-06-10	$18.50	$18.50	$18.40	$18.50	$17.18	5,355
2016-06-09	$18.51	$18.51	$18.51	$18.51	$17.19	0
2016-06-08	$18.51	$18.51	$18.51	$18.51	$17.19	50
2016-06-07	$18.51	$18.51	$18.51	$18.51	$17.19	0
2016-06-06	$18.51	$18.51	$18.51	$18.51	$17.19	0
2016-06-03	$18.51	$18.51	$18.51	$18.51	$17.10	29
2016-06-02	$18.51	$18.51	$18.51	$18.51	$17.10	800
2016-06-01	$18.40	$18.40	$18.40	$18.40	$17.00	0
2016-05-31	$18.40	$18.40	$18.40	$18.40	$17.00	0
2016-05-27	$18.40	$18.40	$18.40	$18.40	$17.00	0
2016-05-26	$18.40	$18.40	$18.40	$18.40	$17.00	0
2016-05-25	$18.40	$18.40	$18.40	$18.40	$17.00	0
2016-05-24	$18.40	$18.40	$18.40	$18.40	$17.00	0
2016-05-23	$18.40	$18.40	$18.40	$18.40	$17.00	0
2016-05-20	$18.40	$18.40	$18.40	$18.40	$17.00	0
2016-05-19	$18.40	$18.40	$18.40	$18.40	$17.00	50
2016-05-18	$18.40	$18.40	$18.40	$18.40	$17.00	0
2016-05-17	$18.40	$18.40	$18.40	$18.40	$17.00	200
2016-05-16	$18.30	$18.30	$18.30	$18.30	$16.91	0
2016-05-13	$18.30	$18.30	$18.30	$18.30	$16.91	0
2016-05-12	$18.30	$18.30	$18.30	$18.30	$16.91	0
2016-05-11	$18.30	$18.30	$18.30	$18.30	$16.91	0
2016-05-10	$18.30	$18.30	$18.30	$18.30	$16.91	800
2016-05-09	$18.30	$18.30	$18.30	$18.30	$16.91	0
2016-05-06	$18.30	$18.30	$18.30	$18.30	$16.91	0
2016-05-05	$18.30	$18.30	$18.30	$18.30	$16.91	0
2016-05-04	$18.30	$18.30	$18.30	$18.30	$16.91	0
2016-05-03	$18.30	$18.30	$18.30	$18.30	$16.91	0
2016-05-02	$18.30	$18.30	$18.30	$18.30	$16.91	0
2016-04-29	$18.30	$18.30	$18.30	$18.30	$16.91	1,000
2016-04-28	$18.22	$18.22	$18.22	$18.22	$16.83	0
2016-04-27	$18.25	$18.25	$18.20	$18.22	$16.83	2,240
2016-04-26	$18.15	$18.15	$18.15	$18.15	$16.77	270
2016-04-25	$18.14	$18.14	$18.14	$18.14	$16.76	1
2016-04-22	$18.14	$18.14	$18.14	$18.14	$16.76	2,300
2016-04-21	$18.25	$18.25	$18.25	$18.25	$16.86	800
2016-04-20	$18.25	$18.25	$18.25	$18.25	$16.86	0
2016-04-19	$18.25	$18.25	$18.25	$18.25	$16.86	800
2016-04-18	$18.25	$18.25	$18.25	$18.25	$16.86	350
2016-04-15	$18.25	$18.25	$18.25	$18.25	$16.86	0
2016-04-14	$18.25	$18.25	$18.25	$18.25	$16.86	0
2016-04-13	$18.25	$18.25	$18.25	$18.25	$16.86	0
2016-04-12	$18.25	$18.25	$18.25	$18.25	$16.86	100
2016-04-11	$18.13	$18.13	$17.80	$18.00	$16.63	2,436
2016-04-08	$18.75	$18.75	$18.75	$18.75	$17.32	0
2016-04-07	$18.75	$18.75	$18.75	$18.75	$17.32	0
2016-04-06	$18.75	$18.75	$18.75	$18.75	$17.32	0
2016-04-05	$18.99	$19.00	$18.75	$18.75	$17.32	360
2016-04-04	$18.13	$18.13	$18.13	$18.13	$16.75	0
2016-04-01	$18.13	$18.13	$18.13	$18.13	$16.75	0
2016-03-31	$18.13	$18.13	$18.13	$18.13	$16.75	0
2016-03-30	$18.13	$18.13	$18.13	$18.13	$16.75	2
2016-03-29	$18.13	$18.13	$18.13	$18.13	$16.75	0
2016-03-28	$18.13	$18.13	$18.13	$18.13	$16.75	0
2016-03-24	$18.13	$18.13	$18.13	$18.13	$16.75	0
2016-03-23	$18.13	$18.13	$18.13	$18.13	$16.75	0
2016-03-22	$18.13	$18.13	$18.13	$18.13	$16.75	0
2016-03-21	$18.13	$18.13	$18.13	$18.13	$16.75	0
2016-03-18	$18.13	$18.13	$18.13	$18.13	$16.75	0
2016-03-17	$18.13	$18.13	$18.13	$18.13	$16.75	0
2016-03-16	$18.13	$18.13	$18.13	$18.13	$16.75	0
2016-03-15	$18.13	$18.13	$18.13	$18.13	$16.75	10
2016-03-14	$18.89	$18.99	$18.13	$18.13	$16.75	500
2016-03-11	$18.75	$18.75	$18.75	$18.75	$17.32	0
2016-03-10	$18.75	$18.75	$18.75	$18.75	$17.32	0
2016-03-09	$18.75	$18.75	$18.75	$18.75	$17.32	0
2016-03-08	$18.75	$18.75	$18.75	$18.75	$17.32	0
2016-03-07	$18.75	$18.75	$18.75	$18.75	$17.32	300
2016-03-04	$18.00	$18.00	$18.00	$18.00	$16.63	0
2016-03-03	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-03-02	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-03-01	$18.00	$18.00	$18.00	$18.00	$16.45	100
2016-02-29	$17.60	$17.60	$17.60	$17.60	$16.08	0
2016-02-26	$17.60	$17.60	$17.60	$17.60	$16.08	100
2016-02-25	$17.50	$17.50	$17.50	$17.50	$15.99	0
2016-02-24	$17.50	$17.50	$17.50	$17.50	$15.99	0
2016-02-23	$17.50	$17.50	$17.50	$17.50	$15.99	0
2016-02-22	$17.60	$17.75	$17.50	$17.50	$15.99	6,900
2016-02-19	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-02-18	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-02-17	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-02-16	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-02-12	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-02-11	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-02-10	$18.00	$18.00	$18.00	$18.00	$16.45	1,000
2016-02-09	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-02-08	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-02-05	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-02-04	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-02-03	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-02-02	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-02-01	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-01-29	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-01-28	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-01-27	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-01-26	$17.80	$18.00	$17.10	$18.00	$16.45	1,900
2016-01-25	$18.25	$18.25	$18.25	$18.25	$16.68	0
2016-01-22	$18.25	$18.25	$18.25	$18.25	$16.68	0
2016-01-21	$18.25	$18.25	$18.25	$18.25	$16.68	0
2016-01-20	$18.25	$18.25	$18.25	$18.25	$16.68	700
2016-01-19	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-01-15	$18.00	$18.00	$18.00	$18.00	$16.45	0
2016-01-14	$18.05	$18.05	$18.00	$18.00	$16.45	200
2016-01-13	$18.05	$18.05	$18.05	$18.05	$16.49	0
2016-01-12	$18.05	$18.05	$18.05	$18.05	$16.49	0
2016-01-11	$18.05	$18.05	$18.05	$18.05	$16.49	0
2016-01-08	$18.05	$18.05	$18.05	$18.05	$16.49	0
2016-01-07	$18.05	$18.05	$18.05	$18.05	$16.49	0
2016-01-06	$18.05	$18.05	$18.05	$18.05	$16.49	0
2016-01-05	$18.05	$18.05	$18.05	$18.05	$16.49	0
2016-01-04	$18.05	$18.05	$18.05	$18.05	$16.49	1
2015-12-31	$18.05	$18.05	$18.05	$18.05	$16.49	0
2015-12-30	$18.05	$18.05	$18.05	$18.05	$16.49	0
2015-12-29	$18.05	$18.05	$18.05	$18.05	$16.49	0
2015-12-28	$18.05	$18.05	$18.05	$18.05	$16.49	0
2015-12-24	$18.05	$18.05	$18.05	$18.05	$16.49	0
2015-12-23	$18.05	$18.05	$18.05	$18.05	$16.49	0
2015-12-22	$18.05	$18.05	$18.05	$18.05	$16.49	0
2015-12-21	$18.05	$18.05	$18.05	$18.05	$16.49	0
2015-12-18	$18.05	$18.05	$18.05	$18.05	$16.49	0
2015-12-17	$18.05	$18.05	$18.05	$18.05	$16.49	0
2015-12-16	$18.05	$18.05	$18.05	$18.05	$16.49	101
2015-12-15	$18.00	$18.00	$18.00	$18.00	$16.45	4
2015-12-14	$18.00	$18.00	$18.00	$18.00	$16.45	0
2015-12-11	$18.00	$18.00	$18.00	$18.00	$16.45	0
2015-12-10	$18.00	$18.00	$18.00	$18.00	$16.45	0
2015-12-09	$18.00	$18.00	$18.00	$18.00	$16.45	0
2015-12-08	$18.00	$18.00	$18.00	$18.00	$16.45	0
2015-12-07	$18.00	$18.00	$18.00	$18.00	$16.45	100
2015-12-04	$18.06	$18.06	$18.06	$18.06	$16.50	522
2015-12-03	$18.05	$18.05	$18.05	$18.05	$16.42	0
2015-12-02	$18.05	$18.05	$18.05	$18.05	$16.42	0
2015-12-01	$18.05	$18.05	$18.05	$18.05	$16.42	0
2015-11-30	$18.05	$18.05	$18.05	$18.05	$16.42	0
2015-11-27	$18.05	$18.05	$18.05	$18.05	$16.42	0
2015-11-25	$18.05	$18.05	$18.05	$18.05	$16.42	0
2015-11-24	$18.05	$18.05	$18.05	$18.05	$16.42	0
2015-11-23	$18.05	$18.05	$18.05	$18.05	$16.42	275
2015-11-20	$18.50	$18.50	$18.50	$18.50	$16.83	0
2015-11-19	$18.50	$18.50	$18.50	$18.50	$16.83	0
2015-11-18	$18.50	$18.50	$18.50	$18.50	$16.83	13
2015-11-17	$18.50	$18.50	$18.50	$18.50	$16.83	0
2015-11-16	$18.50	$18.50	$18.50	$18.50	$16.83	0
2015-11-13	$18.50	$18.50	$18.50	$18.50	$16.83	0
2015-11-12	$18.50	$18.50	$18.50	$18.50	$16.83	0
2015-11-11	$18.50	$18.50	$18.50	$18.50	$16.83	0
2015-11-10	$18.50	$18.50	$18.50	$18.50	$16.83	0
2015-11-09	$18.50	$18.50	$18.50	$18.50	$16.83	0
2015-11-06	$18.50	$18.50	$18.50	$18.50	$16.83	0
2015-11-05	$18.50	$18.50	$18.50	$18.50	$16.83	13
2015-11-04	$18.50	$18.50	$18.50	$18.50	$16.83	0
2015-11-03	$18.50	$18.50	$18.50	$18.50	$16.83	1,200
2015-11-02	$19.00	$19.00	$19.00	$19.00	$17.28	0
2015-10-30	$18.25	$19.00	$18.25	$19.00	$17.28	687
2015-10-29	$19.00	$19.00	$19.00	$19.00	$17.28	100
2015-10-28	$19.00	$19.00	$19.00	$19.00	$17.28	0
2015-10-27	$19.00	$19.00	$19.00	$19.00	$17.28	12
2015-10-26	$19.00	$19.00	$19.00	$19.00	$17.28	4
2015-10-23	$19.00	$19.00	$19.00	$19.00	$17.28	0
2015-10-22	$19.00	$19.00	$19.00	$19.00	$17.28	200
2015-10-21	$18.25	$18.25	$18.25	$18.25	$16.60	100
2015-10-20	$17.77	$17.80	$17.77	$17.80	$16.19	1,000
2015-10-19	$18.24	$18.24	$18.24	$18.24	$16.59	0
2015-10-16	$18.24	$18.24	$18.24	$18.24	$16.59	0
2015-10-15	$18.24	$18.24	$18.24	$18.24	$16.59	1,496
2015-10-14	$18.24	$18.24	$18.24	$18.24	$16.59	100
2015-10-13	$17.99	$17.99	$17.99	$17.99	$16.37	0
2015-10-12	$17.99	$17.99	$17.99	$17.99	$16.37	500
2015-10-09	$17.99	$17.99	$17.99	$17.99	$16.37	0
2015-10-08	$17.99	$17.99	$17.99	$17.99	$16.37	0
2015-10-07	$17.99	$17.99	$17.99	$17.99	$16.37	0
2015-10-06	$17.99	$17.99	$17.99	$17.99	$16.37	100
2015-10-05	$17.80	$17.80	$17.77	$17.77	$16.17	0
2015-10-02	$17.80	$17.80	$17.77	$17.77	$16.17	0
2015-10-01	$17.80	$17.80	$17.77	$17.77	$16.17	0
2015-09-30	$17.80	$17.80	$17.77	$17.77	$16.17	0
2015-09-29	$17.80	$17.80	$17.77	$17.77	$16.17	0
2015-09-28	$17.80	$17.80	$17.77	$17.77	$16.17	200
2015-09-25	$18.00	$18.00	$17.80	$18.00	$16.37	0
2015-09-24	$18.00	$18.00	$17.80	$18.00	$16.37	0
2015-09-23	$18.00	$18.00	$17.80	$18.00	$16.37	0
2015-09-22	$18.00	$18.00	$17.80	$18.00	$16.37	385
2015-09-21	$18.01	$18.01	$18.01	$18.01	$16.38	0
2015-09-18	$18.01	$18.01	$18.01	$18.01	$16.38	0
2015-09-17	$18.01	$18.01	$18.01	$18.01	$16.38	0
2015-09-16	$18.01	$18.01	$18.01	$18.01	$16.38	0
2015-09-15	$18.01	$18.01	$18.01	$18.01	$16.38	1,004
2015-09-14	$18.00	$18.00	$18.00	$18.00	$16.37	0
2015-09-11	$18.00	$18.00	$18.00	$18.00	$16.37	1,000
2015-09-10	$18.00	$18.00	$18.00	$18.00	$16.37	1,000
2015-09-09	$18.25	$18.25	$18.25	$18.25	$16.60	0
2015-09-08	$18.50	$18.50	$18.25	$18.25	$16.60	200
2015-09-04	$18.50	$18.50	$18.50	$18.50	$16.83	89
2015-09-03	$18.50	$18.50	$18.50	$18.50	$16.83	200
2015-09-02	$18.01	$18.50	$18.01	$18.50	$16.76	124
2015-09-01	$18.01	$18.50	$18.01	$18.50	$16.76	925
2015-08-31	$17.90	$17.90	$17.90	$17.90	$16.21	0

Home City Financial Corp (HCFL) News Headlines

Recent Home City Financial Corp (HCFL) News

Similar Companies to Home City Financial Corp (HCFL) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Home City Financial Corp (HCFL) Exchange: PINK