High Country Bancorp, Inc. (HCBC)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 200 |
| May 20, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| May 17, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| May 16, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| May 15, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| May 14, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| May 13, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| May 10, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| May 09, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 100 |
| May 08, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 200 |
| May 07, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| May 06, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 100 |
| May 03, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| May 03, 2024 | 0.5 Dividend | |||||
| May 02, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | 300 |
| May 01, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
| Apr 30, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
| Apr 29, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
| Apr 26, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
| Apr 25, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
| Apr 24, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | - |
| Apr 23, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.96 | 200 |
| Apr 22, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | - |
| Apr 19, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | - |
| Apr 18, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | - |
| Apr 17, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | - |
| Apr 16, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.66 | 300 |
| Apr 15, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
| Apr 12, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
| Apr 11, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | 200 |
| Apr 10, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.03 | 300 |
| Apr 09, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Apr 08, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Apr 05, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Apr 04, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Apr 03, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Apr 02, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Apr 01, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Mar 28, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Mar 27, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Mar 26, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Mar 25, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Mar 22, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Mar 21, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Mar 20, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Mar 19, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | - |
| Mar 18, 2024 | 31.21 | 31.25 | 30.25 | 31.25 | 30.74 | 300 |
| Mar 15, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.75 | - |
| Mar 14, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.75 | - |
| Mar 13, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.75 | - |
| Mar 12, 2024 | 30.23 | 30.75 | 30.23 | 30.25 | 29.75 | 2,100 |
| Mar 11, 2024 | 31.25 | 31.25 | 30.75 | 30.75 | 30.25 | 900 |
| Mar 08, 2024 | 31.19 | 31.25 | 31.19 | 31.25 | 30.74 | 200 |
| Mar 07, 2024 | 31.25 | 31.25 | 31.24 | 31.24 | 30.73 | 900 |
| Mar 06, 2024 | 31.10 | 31.23 | 31.10 | 31.23 | 30.72 | 600 |
| Mar 05, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.53 | - |
| Mar 04, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.53 | 500 |
| Mar 01, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.46 | - |
| Feb 29, 2024 | 30.20 | 30.97 | 30.20 | 30.97 | 30.46 | 1,600 |
| Feb 28, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.49 | 100 |
| Feb 27, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
| Feb 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
| Feb 23, 2024 | 30.53 | 34.75 | 29.04 | 34.00 | 33.44 | 4,800 |
| Feb 22, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 30.94 | 200 |
| Feb 21, 2024 | 31.45 | 31.50 | 31.45 | 31.50 | 30.98 | 600 |
| Feb 20, 2024 | 31.45 | 31.45 | 31.42 | 31.42 | 30.90 | 500 |
| Feb 16, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 30.95 | - |
| Feb 15, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 30.95 | 300 |
| Feb 14, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.52 | 1,400 |
| Feb 13, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.54 | - |
| Feb 12, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.54 | 500 |
| Feb 09, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.62 | 500 |
| Feb 08, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.46 | - |
| Feb 07, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.46 | - |
| Feb 06, 2024 | 32.50 | 33.00 | 32.50 | 33.00 | 32.46 | 300 |
| Feb 05, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 31.48 | 700 |
| Feb 02, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.67 | - |
| Feb 01, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.67 | - |
| Feb 01, 2024 | 0.5 Dividend | |||||
| Jan 31, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.18 | - |
| Jan 30, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.18 | - |
| Jan 29, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.18 | - |
| Jan 26, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.18 | - |
| Jan 25, 2024 | 35.02 | 35.25 | 35.00 | 35.25 | 34.18 | 2,000 |
| Jan 24, 2024 | 35.02 | 35.45 | 35.02 | 35.45 | 34.37 | 200 |
| Jan 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | - |
| Jan 22, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | - |
| Jan 19, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | - |
| Jan 18, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | - |
| Jan 17, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | - |
| Jan 16, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | 700 |
| Jan 12, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 33.65 | 100 |
| Jan 11, 2024 | 34.80 | 35.00 | 34.75 | 35.00 | 33.94 | 1,100 |
| Jan 10, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.88 | - |
| Jan 09, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.88 | - |
| Jan 08, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.88 | - |
| Jan 05, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.88 | - |
| Jan 04, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.88 | - |
| Jan 03, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.88 | 500 |
| Jan 02, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 33.65 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.