High Country Bancorp, Inc. (HCBC)
OTCMKTS
· Delayed Price · Currency is USD
30.35
+0.35 (1.17%)
Jun 5, 2025, 2:08 PM EDT
High Country Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 30.37 | 30.75 | 30.37 | 30.75 | 30.75 | 1.32% | 1,312 |
| Jun 5, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.17% | 200 |
| Jun 4, 2025 | 29.95 | 30.00 | 29.90 | 30.00 | 30.00 | 0.98% | 5,300 |
| Jun 3, 2025 | 30.60 | 30.60 | 29.71 | 29.71 | 29.71 | -3.38% | 200 |
| Jun 2, 2025 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | 2.50% | 600 |
| May 30, 2025 | 30.00 | 30.00 | 29.65 | 30.00 | 30.00 | - | 1,300 |
| May 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.18% | 503 |
| May 27, 2025 | 30.18 | 30.18 | 29.06 | 29.65 | 29.65 | -1.75% | 2,400 |
| May 23, 2025 | 30.96 | 30.96 | 30.18 | 30.18 | 30.18 | 1.93% | 302 |
| May 22, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.43% | 100 |
| May 21, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - | - |
| May 20, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - | - |
| May 19, 2025 | 31.00 | 31.00 | 30.04 | 30.04 | 30.04 | 3.59% | 256 |
| May 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.13% | 135 |
| May 14, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| May 13, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| May 12, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 134 |
| May 9, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.76 | - | - |
| May 8, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.76 | - | - |
| May 7, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.76 | - | - |
| May 6, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.76 | - | - |
| May 5, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.76 | - | - |
| May 2, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.76 | - | - |
| May 1, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.76 | - | - |
| Apr 30, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.76 | 0.83% | 169 |
| Apr 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.51 | - | - |
| Apr 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.51 | - | - |
| Apr 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.51 | - | 100 |
| Apr 24, 2025 | 29.59 | 30.00 | 29.59 | 30.00 | 29.51 | 4.20% | 1,191 |
| Apr 23, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.32 | - | - |
| Apr 22, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.32 | - | - |
| Apr 21, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.32 | - | - |
| Apr 17, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.32 | - | - |
| Apr 16, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.32 | - | - |
| Apr 15, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.32 | - | 26 |
| Apr 14, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.32 | - | - |
| Apr 11, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.32 | - | - |
| Apr 10, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.32 | - | - |
| Apr 9, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.32 | -0.21% | 110 |
| Apr 8, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.38 | - | - |
| Apr 7, 2025 | 29.50 | 29.50 | 28.85 | 28.85 | 28.38 | 0.03% | 1,550 |
| Apr 4, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.37 | 0.28% | 200 |
| Apr 3, 2025 | 29.01 | 29.01 | 28.76 | 28.76 | 28.29 | -2.34% | 1,000 |
| Apr 2, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.97 | - | 500 |
| Apr 1, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.97 | -0.17% | 107 |
| Mar 31, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.02 | 0.17% | 1,131 |
| Mar 28, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.97 | - | - |
| Mar 27, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.97 | - | - |