High Country Bancorp, Inc. (HCBC)
OTCMKTS · Delayed Price · Currency is USD
36.12
0.00 (0.00%)
At close: Jan 20, 2026
High Country Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.03% | 408 |
| Jan 16, 2026 | 36.10 | 36.25 | 36.10 | 36.11 | 36.11 | -0.07% | 1,225 |
| Jan 15, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.01% | 225 |
| Jan 13, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.54% | 100 |
| Jan 12, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.63% | 200 |
| Jan 8, 2026 | 36.43 | 36.43 | 36.10 | 36.10 | 36.10 | 0.42% | 700 |
| Jan 7, 2026 | 36.01 | 36.01 | 35.26 | 35.95 | 35.95 | -1.87% | 1,000 |
| Jan 6, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 1.62% | 200 |
| Jan 2, 2026 | 36.65 | 36.65 | 36.05 | 36.05 | 36.05 | -1.21% | 772 |
| Dec 30, 2025 | 36.67 | 36.70 | 36.49 | 36.49 | 36.49 | -0.57% | 1,135 |
| Dec 29, 2025 | 36.74 | 36.74 | 36.25 | 36.70 | 36.70 | 0.21% | 700 |
| Dec 23, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.48% | 100 |
| Dec 19, 2025 | 36.30 | 37.10 | 36.30 | 36.45 | 36.45 | -1.75% | 350 |
| Dec 17, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.40% | 1,000 |
| Dec 15, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.11% | 1,420 |
| Dec 12, 2025 | 37.90 | 37.90 | 37.00 | 37.29 | 37.29 | -1.08% | 5,300 |
| Dec 11, 2025 | 37.55 | 38.00 | 37.25 | 37.70 | 37.70 | 1.21% | 2,451 |
| Dec 10, 2025 | 39.00 | 39.00 | 36.75 | 37.25 | 37.25 | -4.49% | 34,937 |
| Dec 9, 2025 | 39.10 | 39.10 | 38.00 | 39.00 | 39.00 | -1.46% | 4,793 |
| Dec 8, 2025 | 39.75 | 40.25 | 39.25 | 39.58 | 39.58 | 1.48% | 10,643 |
| Dec 5, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -0.64% | 4,254 |
| Dec 4, 2025 | 37.20 | 39.50 | 37.20 | 39.25 | 39.25 | 5.40% | 14,384 |
| Dec 3, 2025 | 37.00 | 37.95 | 36.93 | 37.24 | 37.24 | 3.02% | 24,199 |
| Dec 2, 2025 | 37.00 | 37.75 | 35.01 | 36.15 | 36.15 | -2.95% | 16,742 |
| Dec 1, 2025 | 36.00 | 37.25 | 35.69 | 37.25 | 37.25 | 3.50% | 14,690 |
| Nov 28, 2025 | 35.85 | 35.99 | 35.85 | 35.99 | 35.99 | -0.03% | 400 |
| Nov 26, 2025 | 34.50 | 36.89 | 34.50 | 36.00 | 36.00 | 4.35% | 9,215 |
| Nov 25, 2025 | 35.40 | 35.40 | 33.50 | 34.50 | 34.50 | -2.98% | 17,812 |
| Nov 24, 2025 | 34.50 | 35.56 | 34.42 | 35.56 | 35.56 | 4.65% | 3,002 |
| Nov 21, 2025 | 32.99 | 33.98 | 32.97 | 33.98 | 33.98 | 3.00% | 8,784 |
| Nov 20, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - | 1,052 |
| Nov 19, 2025 | 32.99 | 32.99 | 31.79 | 32.99 | 32.99 | -0.03% | 301 |
| Nov 17, 2025 | 31.50 | 33.38 | 31.50 | 33.00 | 33.00 | 3.22% | 4,908 |
| Nov 14, 2025 | 33.00 | 33.00 | 31.97 | 31.97 | 31.97 | -0.09% | 1,990 |
| Nov 13, 2025 | 34.00 | 36.00 | 32.00 | 32.00 | 32.00 | -3.76% | 10,500 |
| Nov 12, 2025 | 32.03 | 35.00 | 32.03 | 33.25 | 33.25 | 2.18% | 22,851 |
| Nov 11, 2025 | 31.69 | 33.00 | 30.78 | 32.54 | 32.54 | 7.41% | 3,612 |
| Nov 10, 2025 | 31.40 | 31.40 | 30.01 | 30.30 | 30.30 | -4.73% | 1,371 |
| Nov 7, 2025 | 31.80 | 31.85 | 31.72 | 31.80 | 31.30 | -0.53% | 4,679 |
| Nov 6, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.47 | -0.40% | 500 |
| Nov 5, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 31.60 | 0.31% | 484 |
| Nov 4, 2025 | 32.07 | 32.07 | 32.00 | 32.00 | 31.50 | -2.59% | 224 |
| Nov 3, 2025 | 32.85 | 32.91 | 32.85 | 32.85 | 32.33 | 0.12% | 600 |
| Oct 31, 2025 | 33.15 | 33.15 | 32.81 | 32.81 | 32.29 | -1.74% | 2,800 |
| Oct 30, 2025 | 31.58 | 34.38 | 31.25 | 33.39 | 32.87 | 7.67% | 21,125 |
| Oct 29, 2025 | 31.50 | 31.50 | 31.01 | 31.01 | 30.52 | -1.56% | 1,000 |
| Oct 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.00 | 0.61% | 1,000 |
| Oct 24, 2025 | 31.50 | 31.60 | 31.31 | 31.31 | 30.82 | -0.32% | 3,502 |
| Oct 23, 2025 | 31.65 | 31.65 | 31.41 | 31.41 | 30.92 | - | 202 |
| Oct 21, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 30.92 | -1.07% | 210 |