High Country Bancorp, Inc. (HCBC)
OTCMKTS
· Delayed Price · Currency is USD
30.25
0.00 (0.00%)
May 13, 2025, 4:00 PM EDT
High Country Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 26, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.97 | - | - |
| Mar 25, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.97 | - | - |
| Mar 24, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.97 | -9.50% | 150 |
| Mar 21, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.01 | - | - |
| Mar 20, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.01 | 11.10% | 210 |
| Mar 19, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | - | - |
| Mar 18, 2025 | 30.10 | 30.10 | 29.29 | 29.29 | 28.81 | -2.70% | 210 |
| Mar 17, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.61 | - | - |
| Mar 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.61 | - | - |
| Mar 13, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.61 | 0.68% | 150 |
| Mar 12, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.41 | - | - |
| Mar 11, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.41 | -0.33% | 400 |
| Mar 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.51 | - | - |
| Mar 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.51 | - | 16 |
| Mar 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.51 | - | - |
| Mar 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.51 | -1.01% | 247 |
| Mar 4, 2025 | 30.00 | 30.31 | 30.00 | 30.31 | 29.81 | -5.15% | 213 |
| Mar 3, 2025 | 30.50 | 31.95 | 30.50 | 31.95 | 31.43 | 3.40% | 2,045 |