High Country Bancorp, Inc. (HCBC)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 11 Sept 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 200 |
| 10 Sept 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 09 Sept 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 06 Sept 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 05 Sept 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 04 Sept 2024 | 30.53 | 30.54 | 30.53 | 30.54 | 30.54 | 600 |
| 03 Sept 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 700 |
| 30 Aug 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 29 Aug 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 28 Aug 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 27 Aug 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
| 26 Aug 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 23 Aug 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 22 Aug 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 21 Aug 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 20 Aug 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 19 Aug 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 16 Aug 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 15 Aug 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 14 Aug 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 13 Aug 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 200 |
| 12 Aug 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 12 Aug 2024 | 0.5 Dividend | |||||
| 09 Aug 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | - |
| 08 Aug 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | 100 |
| 07 Aug 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 29.81 | 1,100 |
| 06 Aug 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 29.81 | - |
| 05 Aug 2024 | 30.35 | 30.68 | 30.27 | 30.27 | 29.81 | 1,300 |
| 02 Aug 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.53 | - |
| 01 Aug 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.53 | - |
| 31 July 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.53 | - |
| 30 July 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.53 | - |
| 29 July 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.53 | - |
| 26 July 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.53 | - |
| 25 July 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.53 | 400 |
| 24 July 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 29.81 | 1,000 |
| 23 July 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.57 | - |
| 22 July 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.57 | - |
| 19 July 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.57 | - |
| 18 July 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.57 | - |
| 17 July 2024 | 30.25 | 31.26 | 30.25 | 31.04 | 30.57 | 1,500 |
| 16 July 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.77 | 200 |
| 15 July 2024 | 30.00 | 30.21 | 30.00 | 30.21 | 29.75 | 1,500 |
| 12 July 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | 300 |
| 11 July 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 10 July 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 09 July 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 08 July 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 05 July 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 03 July 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 02 July 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 01 July 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | 200 |
| 28 June 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.77 | - |
| 27 June 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.77 | 200 |
| 26 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 25 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 24 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | 900 |
| 21 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | 400 |
| 20 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 18 June 2024 | 30.01 | 30.03 | 30.00 | 30.00 | 29.55 | 2,100 |
| 17 June 2024 | 30.00 | 30.03 | 30.00 | 30.03 | 29.58 | 1,000 |
| 14 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | 2,100 |
| 13 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 12 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 11 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | - |
| 10 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | 200 |
| 07 June 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.04 | 200 |
| 06 June 2024 | 29.50 | 29.50 | 28.76 | 28.80 | 28.36 | 900 |
| 05 June 2024 | 29.31 | 29.50 | 28.76 | 29.46 | 29.01 | 1,500 |
| 04 June 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.90 | - |
| 03 June 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.90 | - |
| 31 May 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.90 | 200 |
| 30 May 2024 | 30.40 | 30.40 | 29.32 | 29.32 | 28.88 | 1,000 |
| 29 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | - |
| 28 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | 200 |
| 24 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.04 | - |
| 23 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.04 | - |
| 22 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.04 | 100 |
| 21 May 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.88 | 200 |
| 20 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | - |
| 17 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | - |
| 16 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | - |
| 15 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | - |
| 14 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | - |
| 13 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | - |
| 10 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | - |
| 09 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | 100 |
| 08 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | 200 |
| 07 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | - |
| 06 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.00 | 100 |
| 03 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.04 | - |
| 03 May 2024 | 0.5 Dividend | |||||
| 02 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.55 | 300 |
| 01 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.51 | - |
| 30 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.51 | - |
| 29 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.51 | - |
| 26 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.51 | - |
| 25 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.51 | - |
| 24 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.