High Country Bancorp, Inc. (HCBC)
OTCMKTS
· Delayed Price · Currency is USD
29.29
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
High Country Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 15, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.28 | - | 25 |
| Jan 14, 2025 | 30.71 | 30.76 | 30.61 | 30.76 | 30.28 | 0.33% | 1,310 |
| Jan 13, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.19 | - | 6 |
| Jan 10, 2025 | 30.75 | 30.78 | 30.66 | 30.66 | 30.19 | 0.03% | 3,804 |
| Jan 8, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.18 | - | - |
| Jan 7, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.18 | 0.16% | 500 |
| Jan 6, 2025 | 30.80 | 30.80 | 30.52 | 30.60 | 30.13 | -1.29% | 2,487 |
| Jan 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.52 | - | - |
| Jan 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.52 | 0.81% | 105 |
| Dec 31, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.27 | -0.16% | 150 |
| Dec 30, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.32 | -0.65% | 449 |
| Dec 27, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.52 | -1.59% | 548 |
| Dec 26, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.01 | - | - |
| Dec 24, 2024 | 30.75 | 31.50 | 30.75 | 31.50 | 31.01 | - | 933 |
| Dec 23, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.01 | 2.76% | 2,001 |
| Dec 20, 2024 | 30.61 | 30.66 | 30.61 | 30.66 | 30.18 | -2.68% | 600 |
| Dec 19, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.01 | - | - |
| Dec 18, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.01 | - | - |
| Dec 17, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.01 | - | - |
| Dec 16, 2024 | 31.00 | 31.50 | 30.55 | 31.50 | 31.01 | 1.61% | 3,472 |
| Dec 13, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.52 | - | 79 |
| Dec 12, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.52 | - | - |
| Dec 11, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.52 | - | - |
| Dec 10, 2024 | 30.57 | 31.00 | 30.57 | 31.00 | 30.52 | -1.59% | 652 |
| Dec 9, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.01 | - | 99 |
| Dec 6, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.01 | -0.79% | 100 |
| Dec 5, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.26 | - | 1,084 |
| Dec 4, 2024 | 32.00 | 32.00 | 30.61 | 31.75 | 31.26 | -0.78% | 1,250 |
| Dec 3, 2024 | 32.80 | 32.80 | 32.00 | 32.00 | 31.50 | -2.14% | 684 |
| Dec 2, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.19 | -1.65% | 500 |
| Nov 29, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.73 | -0.72% | 1,600 |
| Nov 27, 2024 | 33.49 | 33.49 | 32.89 | 33.49 | 32.97 | 1.64% | 1,035 |
| Nov 26, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.44 | -1.61% | 180 |
| Nov 25, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.97 | - | - |
| Nov 22, 2024 | 33.46 | 33.49 | 33.46 | 33.49 | 32.97 | 1.48% | 965 |
| Nov 21, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.49 | - | - |
| Nov 20, 2024 | 33.25 | 33.25 | 32.98 | 33.00 | 32.49 | -0.66% | 8,236 |
| Nov 19, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.71 | -5.09% | 175 |
| Nov 18, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.46 | - | 2 |
| Nov 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.46 | - | 2 |
| Nov 14, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.46 | - | 2 |
| Nov 13, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.46 | - | - |
| Nov 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.46 | - | - |
| Nov 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.46 | - | - |
| Nov 8, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.46 | - | - |
| Nov 7, 2024 | 34.47 | 35.00 | 34.47 | 35.00 | 34.46 | 6.19% | 230 |
| Nov 6, 2024 | 33.00 | 33.00 | 32.71 | 32.96 | 32.45 | -1.61% | 300 |
| Nov 5, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.98 | - | - |
| Nov 4, 2024 | 33.00 | 33.50 | 32.71 | 33.50 | 32.98 | 2.57% | 300 |
| Nov 1, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 31.68 | - | 5 |
| Oct 31, 2024 | 32.66 | 32.70 | 30.70 | 32.66 | 31.68 | 0.49% | 600 |
| Oct 30, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.53 | - | 100 |
| Oct 29, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.53 | 4.00% | 325 |
| Oct 28, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.31 | - | 6 |
| Oct 25, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.31 | - | - |
| Oct 24, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.31 | - | - |
| Oct 23, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.31 | - | 1 |
| Oct 22, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.31 | 0.44% | 150 |
| Oct 21, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.18 | - | - |
| Oct 18, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.18 | -2.01% | 100 |
| Oct 17, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 30.80 | - | - |
| Oct 16, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 30.80 | - | - |
| Oct 15, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 30.80 | - | - |
| Oct 14, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 30.80 | 3.76% | 2,570 |
| Oct 11, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.68 | -1.61% | 305 |
| Oct 10, 2024 | 30.54 | 31.10 | 30.54 | 31.10 | 30.17 | 0.55% | 5,293 |
| Oct 9, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.00 | -0.23% | 503 |
| Oct 8, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.07 | - | - |
| Oct 7, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.07 | - | - |
| Oct 4, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.07 | -0.96% | 565 |
| Oct 3, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.36 | 2.32% | 300 |
| Oct 2, 2024 | 31.30 | 31.30 | 30.59 | 30.59 | 29.67 | -0.38% | 810 |
| Oct 1, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 29.79 | - | - |
| Sep 30, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 29.79 | -2.64% | 191 |
| Sep 27, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 30.59 | - | 31 |