High Country Bancorp, Inc. (HCBC)
OTCMKTS · Delayed Price · Currency is USD
30.00
0.00 (0.00%)
Aug 1, 2025, 2:47 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | - | 5,389 |
| Jul 31, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.07% | 3,000 |
| Jul 30, 2025 | 31.00 | 31.00 | 30.01 | 30.02 | 30.02 | -1.73% | 1,593 |
| Jul 29, 2025 | 30.89 | 30.98 | 30.53 | 30.55 | 30.55 | -0.59% | 2,206 |
| Jul 28, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - | - |
| Jul 25, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - | - |
| Jul 24, 2025 | 30.75 | 31.21 | 30.73 | 30.73 | 30.73 | -0.81% | 2,600 |
| Jul 23, 2025 | 30.29 | 30.98 | 30.29 | 30.98 | 30.98 | 2.24% | 1,418 |
| Jul 22, 2025 | 30.20 | 30.30 | 30.06 | 30.30 | 30.30 | 0.83% | 400 |
| Jul 21, 2025 | 30.15 | 30.15 | 30.00 | 30.05 | 30.05 | 0.17% | 2,300 |
| Jul 18, 2025 | 30.01 | 30.20 | 30.00 | 30.00 | 30.00 | - | 1,506 |
| Jul 17, 2025 | 30.20 | 30.20 | 29.91 | 30.00 | 30.00 | -1.15% | 11,597 |
| Jul 16, 2025 | 29.99 | 30.35 | 29.99 | 30.35 | 30.35 | 1.61% | 953 |
| Jul 15, 2025 | 29.99 | 30.00 | 29.87 | 29.87 | 29.87 | -0.33% | 1,666 |
| Jul 14, 2025 | 30.45 | 30.45 | 29.22 | 29.97 | 29.97 | -1.09% | 6,207 |
| Jul 11, 2025 | 30.02 | 30.30 | 30.00 | 30.30 | 30.30 | -0.46% | 1,408 |
| Jul 10, 2025 | 30.00 | 30.45 | 29.68 | 30.44 | 30.44 | 1.13% | 1,499 |
| Jul 9, 2025 | 30.19 | 30.30 | 30.10 | 30.10 | 30.10 | 0.47% | 1,088 |
| Jul 8, 2025 | 30.00 | 30.00 | 29.96 | 29.96 | 29.96 | 1.87% | 2,200 |
| Jul 7, 2025 | 29.85 | 29.85 | 29.25 | 29.41 | 29.41 | -1.97% | 6,512 |
| Jul 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 2, 2025 | 30.00 | 30.00 | 29.94 | 30.00 | 30.00 | -0.83% | 2,554 |
| Jul 1, 2025 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 1.04% | 500 |
| Jun 30, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - | - |
| Jun 27, 2025 | 29.98 | 30.00 | 29.94 | 29.94 | 29.94 | 0.13% | 600 |
| Jun 26, 2025 | 29.50 | 29.93 | 29.48 | 29.90 | 29.90 | 1.42% | 1,894 |
| Jun 25, 2025 | 30.10 | 30.10 | 29.00 | 29.48 | 29.48 | -1.55% | 3,615 |
| Jun 24, 2025 | 29.97 | 30.00 | 29.95 | 29.95 | 29.95 | -0.18% | 502 |
| Jun 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,100 |
| Jun 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 18, 2025 | 30.00 | 30.00 | 29.93 | 30.00 | 30.00 | -0.33% | 4,230 |
| Jun 17, 2025 | 29.95 | 30.10 | 29.95 | 30.10 | 30.10 | -0.03% | 1,086 |
| Jun 16, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - | - |
| Jun 13, 2025 | 30.00 | 30.85 | 29.95 | 30.11 | 30.11 | -2.30% | 2,725 |
| Jun 12, 2025 | 30.00 | 30.82 | 30.00 | 30.82 | 30.82 | 2.70% | 681 |
| Jun 11, 2025 | 30.75 | 30.75 | 30.01 | 30.01 | 30.01 | -2.41% | 382 |
| Jun 10, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | - |
| Jun 9, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | - |
| 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 | - | - |