High Country Bancorp, Inc. (HCBC)
OTCMKTS · Delayed Price · Currency is USD
46.50
+0.50 (1.09%)
Oct 1, 2026, 3:48 PM EST
High Country Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | 1.09% | 200 |
| Sep 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 286 |
| Sep 28, 2026 | 45.83 | 46.00 | 45.83 | 46.00 | 46.00 | -1.05% | 2,000 |
| Sep 24, 2026 | 45.39 | 46.49 | 45.39 | 46.49 | 46.49 | 1.09% | 1,943 |
| Sep 23, 2026 | 45.10 | 45.99 | 45.10 | 45.99 | 45.99 | 1.08% | 1,000 |
| Sep 22, 2026 | 45.05 | 45.51 | 45.05 | 45.50 | 45.50 | -2.30% | 2,976 |
| Sep 21, 2026 | 46.25 | 46.57 | 46.25 | 46.57 | 46.57 | 0.15% | 382 |
| Sep 18, 2026 | 45.50 | 46.50 | 45.50 | 46.50 | 46.50 | 1.09% | 2,125 |
| Sep 16, 2026 | 45.00 | 46.00 | 44.87 | 46.00 | 46.00 | 1.10% | 1,160 |
| Sep 14, 2026 | 44.80 | 45.50 | 44.80 | 45.50 | 45.50 | 1.26% | 3,444 |
| Sep 10, 2026 | 45.50 | 45.50 | 44.93 | 44.93 | 44.93 | 0.41% | 350 |
| Sep 9, 2026 | 45.00 | 45.00 | 44.75 | 44.75 | 44.75 | -2.72% | 829 |
| Sep 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 200 |
| Sep 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 430 |
| Sep 3, 2026 | 46.05 | 46.50 | 46.05 | 46.50 | 46.50 | - | 1,190 |
| Sep 2, 2026 | 46.50 | 46.50 | 45.30 | 46.50 | 46.50 | - | 1,477 |
| Aug 26, 2026 | 45.00 | 46.50 | 45.00 | 46.50 | 46.50 | -0.70% | 700 |
| Aug 20, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.36% | 103 |
| Aug 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.14% | 100 |
| Aug 17, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.22% | 320 |
| Aug 13, 2026 | 45.46 | 45.47 | 45.46 | 45.47 | 45.47 | 2.23% | 502 |
| Aug 5, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.48 | 1.65% | 237 |
| Aug 3, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 43.76 | 0.39% | 326 |
| Jul 28, 2026 | 43.79 | 44.08 | 43.79 | 44.08 | 43.59 | 1.24% | 1,004 |
| Jul 27, 2026 | 43.40 | 43.62 | 43.40 | 43.54 | 43.06 | 0.32% | 5,700 |
| Jul 23, 2026 | 43.40 | 43.47 | 43.40 | 43.40 | 42.92 | -0.49% | 1,900 |
| Jul 22, 2026 | 43.51 | 43.61 | 43.51 | 43.61 | 43.13 | -0.31% | 424 |
| Jul 21, 2026 | 43.50 | 43.75 | 43.50 | 43.75 | 43.26 | 0.57% | 4,200 |
| Jul 20, 2026 | 43.15 | 43.50 | 43.15 | 43.50 | 43.02 | 0.79% | 1,900 |
| Jul 17, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | 42.68 | -0.24% | 232 |
| Jul 15, 2026 | 43.00 | 43.27 | 43.00 | 43.27 | 42.78 | 0.39% | 200 |
| Jul 14, 2026 | 42.62 | 43.10 | 42.62 | 43.10 | 42.62 | 0.42% | 2,324 |
| Jul 13, 2026 | 42.92 | 42.92 | 42.92 | 42.92 | 42.44 | 0.93% | 100 |
| Jul 9, 2026 | 42.51 | 42.52 | 42.51 | 42.52 | 42.05 | 0.05% | 200 |
| Jul 8, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.03 | -0.82% | 825 |
| Jul 7, 2026 | 42.84 | 42.85 | 42.84 | 42.85 | 42.37 | 2.02% | 305 |
| Jun 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.53 | -1.66% | 100 |
| Jun 26, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.24 | 1.98% | 200 |
| Jun 16, 2026 | 40.52 | 42.29 | 40.52 | 41.88 | 41.41 | 0.21% | 4,970 |
| Jun 11, 2026 | 41.79 | 42.55 | 41.79 | 41.79 | 41.33 | 3.00% | 760 |
| Jun 9, 2026 | 40.00 | 40.57 | 40.00 | 40.57 | 40.12 | 1.43% | 920 |
| Jun 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.56 | 0.28% | 3,009 |
| Jun 3, 2026 | 39.50 | 39.89 | 39.50 | 39.89 | 39.45 | 0.99% | 700 |
| Jun 1, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.06 | - | 1,567 |
| May 29, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.06 | 1.28% | 373 |
| May 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.57 | - | 120 |
| May 22, 2026 | 38.50 | 39.00 | 38.50 | 39.00 | 38.57 | 1.51% | 3,803 |
| May 20, 2026 | 38.41 | 38.42 | 38.41 | 38.42 | 37.99 | -0.08% | 317 |
| May 19, 2026 | 38.16 | 38.50 | 38.16 | 38.45 | 38.02 | 0.78% | 1,466 |
| May 15, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 37.73 | - | 100 |