High Country Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	43.79	44.08	43.79	44.08	44.08	1.24%	1,004
Jul 27, 2026	43.40	43.62	43.40	43.54	43.54	0.32%	5,700
Jul 23, 2026	43.40	43.47	43.40	43.40	43.40	-0.49%	1,900
Jul 22, 2026	43.51	43.61	43.51	43.61	43.61	-0.31%	424
Jul 21, 2026	43.50	43.75	43.50	43.75	43.75	0.57%	4,200
Jul 20, 2026	43.15	43.50	43.15	43.50	43.50	0.79%	1,900
Jul 17, 2026	43.16	43.16	43.16	43.16	43.16	-0.24%	232
Jul 15, 2026	43.00	43.27	43.00	43.27	43.27	0.39%	200
Jul 14, 2026	42.62	43.10	42.62	43.10	43.10	0.42%	2,324
Jul 13, 2026	42.92	42.92	42.92	42.92	42.92	0.93%	100
Jul 9, 2026	42.51	42.52	42.51	42.52	42.52	0.05%	200
Jul 8, 2026	42.50	42.50	42.50	42.50	42.50	-0.82%	825
Jul 7, 2026	42.84	42.85	42.84	42.85	42.85	2.02%	305
Jun 30, 2026	42.00	42.00	42.00	42.00	42.00	-1.66%	100
Jun 26, 2026	42.71	42.71	42.71	42.71	42.71	1.98%	200
Jun 16, 2026	40.52	42.29	40.52	41.88	41.88	0.21%	4,970
Jun 11, 2026	41.79	42.55	41.79	41.79	41.79	3.00%	760
Jun 9, 2026	40.00	40.57	40.00	40.57	40.57	1.43%	920
Jun 5, 2026	40.00	40.00	40.00	40.00	40.00	0.28%	3,009
Jun 3, 2026	39.50	39.89	39.50	39.89	39.89	0.99%	700
Jun 1, 2026	39.50	39.50	39.50	39.50	39.50	-	1,567
May 29, 2026	39.50	39.50	39.50	39.50	39.50	1.28%	373
May 27, 2026	39.00	39.00	39.00	39.00	39.00	-	120
May 22, 2026	38.50	39.00	38.50	39.00	39.00	1.51%	3,803
May 20, 2026	38.41	38.42	38.41	38.42	38.42	-0.08%	317
May 19, 2026	38.16	38.50	38.16	38.45	38.45	0.78%	1,466
May 15, 2026	38.15	38.15	38.15	38.15	38.15	-	100
May 14, 2026	38.15	38.15	38.15	38.15	38.15	-	400
May 13, 2026	38.15	38.16	38.15	38.15	38.15	1.60%	2,011
May 8, 2026	38.05	38.05	38.05	38.05	37.55	1.47%	227
May 5, 2026	38.01	38.01	37.50	37.50	37.01	-2.57%	3,257
Apr 30, 2026	37.90	38.49	37.77	38.49	37.98	2.10%	1,300
Apr 29, 2026	37.70	37.70	37.70	37.70	37.20	-0.26%	201
Apr 28, 2026	38.53	38.53	37.76	37.80	37.30	-0.38%	4,500
Apr 27, 2026	37.77	37.94	37.75	37.94	37.44	0.51%	950
Apr 24, 2026	37.73	37.75	37.73	37.75	37.25	0.51%	300
Apr 23, 2026	37.56	37.56	37.56	37.56	37.07	-0.10%	100
Apr 22, 2026	37.75	37.75	37.60	37.60	37.10	2.67%	300
Apr 20, 2026	37.00	37.75	36.62	36.62	36.14	0.99%	900
Apr 10, 2026	36.50	36.50	36.26	36.26	35.78	0.72%	2,904
Apr 8, 2026	36.00	36.01	36.00	36.00	35.53	0.70%	3,150
Mar 31, 2026	35.75	35.75	35.75	35.75	35.28	-0.69%	705
Mar 24, 2026	36.00	36.00	36.00	36.00	35.53	-	504
Mar 19, 2026	36.00	36.00	36.00	36.00	35.53	-	2,348
Mar 18, 2026	36.00	36.00	36.00	36.00	35.53	-	4,506
Mar 17, 2026	36.00	36.00	36.00	36.00	35.53	-0.41%	605
Mar 16, 2026	35.51	36.15	35.51	36.15	35.67	0.39%	4,517
Mar 11, 2026	36.01	36.01	36.01	36.01	35.54	-0.47%	1,340
Mar 10, 2026	36.25	36.25	36.18	36.18	35.70	0.47%	2,600
Mar 9, 2026	36.01	36.01	36.01	36.01	35.54	-1.34%	500