High Country Bancorp, Inc. (HCBC)
OTCMKTS · Delayed Price · Currency is USD
37.50
0.00 (0.00%)
May 7, 2026, 9:30 AM EST
High Country Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 1.47% | 227 |
| May 5, 2026 | 38.01 | 38.01 | 37.50 | 37.50 | 37.50 | -2.57% | 3,257 |
| Apr 30, 2026 | 37.90 | 38.49 | 37.77 | 38.49 | 38.49 | 2.10% | 1,300 |
| Apr 29, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.26% | 201 |
| Apr 28, 2026 | 38.53 | 38.53 | 37.76 | 37.80 | 37.80 | -0.38% | 4,500 |
| Apr 27, 2026 | 37.77 | 37.94 | 37.75 | 37.94 | 37.94 | 0.51% | 950 |
| Apr 24, 2026 | 37.73 | 37.75 | 37.73 | 37.75 | 37.75 | 0.51% | 300 |
| Apr 23, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.10% | 100 |
| Apr 22, 2026 | 37.75 | 37.75 | 37.60 | 37.60 | 37.60 | 2.67% | 300 |
| Apr 20, 2026 | 37.00 | 37.75 | 36.62 | 36.62 | 36.62 | 0.99% | 900 |
| Apr 10, 2026 | 36.50 | 36.50 | 36.26 | 36.26 | 36.26 | 0.72% | 2,904 |
| Apr 8, 2026 | 36.00 | 36.01 | 36.00 | 36.00 | 36.00 | 0.70% | 3,150 |
| Mar 31, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.69% | 705 |
| Mar 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 504 |
| Mar 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,348 |
| Mar 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 4,506 |
| Mar 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.41% | 605 |
| Mar 16, 2026 | 35.51 | 36.15 | 35.51 | 36.15 | 36.15 | 0.39% | 4,517 |
| Mar 11, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.47% | 1,340 |
| Mar 10, 2026 | 36.25 | 36.25 | 36.18 | 36.18 | 36.18 | 0.47% | 2,600 |
| Mar 9, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -1.34% | 500 |
| Mar 6, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 100 |
| Mar 2, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | -2.82% | 673 |
| Feb 18, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 3.61% | 500 |
| Feb 12, 2026 | 36.25 | 36.49 | 36.25 | 36.25 | 36.25 | -0.41% | 680 |
| Feb 4, 2026 | 36.34 | 36.40 | 36.34 | 36.40 | 35.90 | 0.14% | 433 |
| Feb 3, 2026 | 36.35 | 36.35 | 36.31 | 36.35 | 35.85 | 0.14% | 9,042 |
| Feb 2, 2026 | 36.25 | 36.30 | 36.25 | 36.30 | 35.80 | 0.03% | 1,501 |
| Jan 30, 2026 | 36.29 | 36.29 | 36.27 | 36.29 | 35.79 | -0.46% | 300 |
| Jan 29, 2026 | 36.10 | 36.46 | 36.10 | 36.46 | 35.96 | 0.69% | 400 |
| Jan 28, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 35.71 | -0.21% | 1,631 |
| Jan 27, 2026 | 36.25 | 36.41 | 36.24 | 36.29 | 35.79 | -0.01% | 2,935 |
| Jan 26, 2026 | 36.14 | 36.29 | 36.04 | 36.29 | 35.79 | 0.47% | 509 |
| Jan 20, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 35.62 | 0.03% | 408 |
| Jan 16, 2026 | 36.10 | 36.25 | 36.10 | 36.11 | 35.61 | -0.07% | 1,225 |
| Jan 15, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 35.64 | 0.01% | 225 |
| Jan 13, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 35.63 | -0.54% | 100 |
| Jan 12, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 35.83 | 0.63% | 200 |
| Jan 8, 2026 | 36.43 | 36.43 | 36.10 | 36.10 | 35.60 | 0.42% | 700 |
| Jan 7, 2026 | 36.01 | 36.01 | 35.26 | 35.95 | 35.46 | -1.87% | 1,000 |
| Jan 6, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.13 | 1.62% | 200 |
| Jan 2, 2026 | 36.65 | 36.65 | 36.05 | 36.05 | 35.55 | -1.21% | 772 |
| Dec 30, 2025 | 36.67 | 36.70 | 36.49 | 36.49 | 35.99 | -0.57% | 1,135 |
| Dec 29, 2025 | 36.74 | 36.74 | 36.25 | 36.70 | 36.20 | 0.21% | 700 |
| Dec 23, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.12 | 0.48% | 100 |
| Dec 19, 2025 | 36.30 | 37.10 | 36.30 | 36.45 | 35.95 | -1.75% | 350 |
| Dec 17, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.59 | -0.40% | 1,000 |
| Dec 15, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 36.74 | -0.11% | 1,420 |
| Dec 12, 2025 | 37.90 | 37.90 | 37.00 | 37.29 | 36.78 | -1.08% | 5,300 |
| Dec 11, 2025 | 37.55 | 38.00 | 37.25 | 37.70 | 37.18 | 1.21% | 2,451 |