High Country Bancorp, Inc. (HCBC)
OTCMKTS
· Delayed Price · Currency is USD
38.00
+0.23 (0.61%)
Apr 28, 2026, 10:38 AM EST
High Country Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 39.00 | 39.00 | 36.75 | 37.25 | 36.74 | -4.49% | 34,937 |
| Dec 9, 2025 | 39.10 | 39.10 | 38.00 | 39.00 | 38.46 | -1.46% | 4,793 |
| Dec 8, 2025 | 39.75 | 40.25 | 39.25 | 39.58 | 39.04 | 1.48% | 10,643 |
| Dec 5, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 38.46 | -0.64% | 4,254 |
| Dec 4, 2025 | 37.20 | 39.50 | 37.20 | 39.25 | 38.71 | 5.40% | 14,384 |
| Dec 3, 2025 | 37.00 | 37.95 | 36.93 | 37.24 | 36.73 | 3.02% | 24,199 |
| Dec 2, 2025 | 37.00 | 37.75 | 35.01 | 36.15 | 35.65 | -2.95% | 16,742 |
| Dec 1, 2025 | 36.00 | 37.25 | 35.69 | 37.25 | 36.74 | 3.50% | 14,690 |
| Nov 28, 2025 | 35.85 | 35.99 | 35.85 | 35.99 | 35.50 | -0.03% | 400 |
| Nov 26, 2025 | 34.50 | 36.89 | 34.50 | 36.00 | 35.51 | 4.35% | 9,215 |
| Nov 25, 2025 | 35.40 | 35.40 | 33.50 | 34.50 | 34.03 | -2.98% | 17,812 |
| Nov 24, 2025 | 34.50 | 35.56 | 34.42 | 35.56 | 35.07 | 4.65% | 3,002 |
| Nov 21, 2025 | 32.99 | 33.98 | 32.97 | 33.98 | 33.51 | 3.00% | 8,784 |
| Nov 20, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.54 | - | 1,052 |
| Nov 19, 2025 | 32.99 | 32.99 | 31.79 | 32.99 | 32.54 | -0.03% | 301 |
| Nov 17, 2025 | 31.50 | 33.38 | 31.50 | 33.00 | 32.55 | 3.22% | 4,908 |
| Nov 14, 2025 | 33.00 | 33.00 | 31.97 | 31.97 | 31.53 | -0.09% | 1,990 |
| Nov 13, 2025 | 34.00 | 36.00 | 32.00 | 32.00 | 31.56 | -3.76% | 10,500 |
| Nov 12, 2025 | 32.03 | 35.00 | 32.03 | 33.25 | 32.79 | 2.18% | 22,851 |
| Nov 11, 2025 | 31.69 | 33.00 | 30.78 | 32.54 | 32.09 | 7.41% | 3,612 |
| Nov 10, 2025 | 31.40 | 31.40 | 30.01 | 30.30 | 29.88 | -4.73% | 1,371 |
| Nov 7, 2025 | 31.80 | 31.85 | 31.72 | 31.80 | 30.87 | -0.53% | 4,679 |
| Nov 6, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.04 | -0.40% | 500 |
| Nov 5, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 31.16 | 0.31% | 484 |
| Nov 4, 2025 | 32.07 | 32.07 | 32.00 | 32.00 | 31.06 | -2.59% | 224 |
| Nov 3, 2025 | 32.85 | 32.91 | 32.85 | 32.85 | 31.89 | 0.12% | 600 |
| Oct 31, 2025 | 33.15 | 33.15 | 32.81 | 32.81 | 31.85 | -1.74% | 2,800 |
| Oct 30, 2025 | 31.58 | 34.38 | 31.25 | 33.39 | 32.41 | 7.67% | 21,125 |
| Oct 29, 2025 | 31.50 | 31.50 | 31.01 | 31.01 | 30.10 | -1.56% | 1,000 |