High Country Bancorp, Inc. (HCBC)
OTCMKTS
· Delayed Price · Currency is USD
29.45
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
High Country Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Mar 27, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Mar 26, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Mar 25, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Mar 24, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -9.50% | 150 |
| Mar 21, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - | - |
| Mar 20, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 11.10% | 210 |
| Mar 19, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - | - |
| Mar 18, 2025 | 30.10 | 30.10 | 29.29 | 29.29 | 29.29 | -2.70% | 210 |
| Mar 17, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Mar 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Mar 13, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.68% | 150 |
| Mar 12, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Mar 11, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 400 |
| Mar 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 16 |
| Mar 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.01% | 247 |
| Mar 4, 2025 | 30.00 | 30.31 | 30.00 | 30.31 | 30.31 | -5.15% | 213 |
| Mar 3, 2025 | 30.50 | 31.95 | 30.50 | 31.95 | 31.95 | 3.40% | 2,045 |
| Feb 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Feb 27, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Feb 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.87% | 500 |
| Feb 25, 2025 | 30.00 | 30.63 | 29.95 | 30.63 | 30.63 | 4.59% | 1,915 |
| Feb 24, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - | 26 |
| Feb 21, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.62% | 252 |
| Feb 20, 2025 | 30.35 | 30.35 | 29.07 | 29.11 | 29.11 | -5.33% | 5,771 |
| Feb 19, 2025 | 30.65 | 30.75 | 30.65 | 30.75 | 30.75 | 1.99% | 880 |
| Feb 18, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | - |
| Feb 14, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | - |
| Feb 13, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | 32 |
| Feb 12, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | - |
| Feb 11, 2025 | 30.50 | 30.50 | 30.00 | 30.15 | 30.15 | -5.04% | 3,664 |
| Feb 10, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.79% | 1,310 |
| Feb 7, 2025 | 31.52 | 31.52 | 31.50 | 31.50 | 31.01 | -1.41% | 746 |
| Feb 6, 2025 | 31.95 | 31.95 | 31.84 | 31.95 | 31.46 | -0.16% | 605 |
| Feb 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.50 | -0.03% | 104 |
| Feb 4, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 31.51 | - | - |
| Feb 3, 2025 | 32.00 | 32.01 | 32.00 | 32.01 | 31.51 | -0.09% | 415 |
| Jan 31, 2025 | 33.00 | 34.00 | 32.04 | 32.04 | 31.54 | -0.65% | 1,346 |
| Jan 30, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 31.75 | - | - |
| Jan 29, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | 31.75 | 0.78% | 300 |
| Jan 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.50 | - | - |
| Jan 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.50 | 2.56% | 100 |
| Jan 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.72 | 1.43% | 105 |
| Jan 23, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.28 | - | 100 |
| Jan 22, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.28 | - | 2 |
| Jan 21, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.28 | 0.46% | 100 |
| Jan 17, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.15 | -0.46% | 100 |
| Jan 16, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.28 | - | - |