High Country Bancorp Inc (OP:HCBC)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2025 | 31.73 | 31.74 | 31.73 | 31.74 | 332 | +0.39(+1.24%) |
| Sep 24, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 2,000 | -0.15(-0.48%) |
| Sep 23, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 700 | +0.00(+0.00%) |
| Sep 22, 2025 | 31.50 | 31.50 | 31.40 | 31.50 | 504 | +0.38(+1.22%) |
| Sep 19, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 148 | -0.12(-0.38%) |
| Sep 18, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 996 | -0.15(-0.47%) |
| Sep 16, 2025 | 31.39 | 1 | +0.05(+0.15%) | |||
| Sep 15, 2025 | 31.30 | 31.34 | 31.30 | 31.34 | 241 | -0.16(-0.51%) |
| Sep 10, 2025 | 31.50 | 0 | -0.24(-0.76%) | |||
| Aug 29, 2025 | 31.74 | 0 | +0.75(+2.42%) | |||
| Aug 28, 2025 | 30.50 | 30.99 | 30.50 | 30.99 | 665 | +0.20(+0.65%) |
| Aug 26, 2025 | 30.79 | 2 | -0.01(-0.03%) | |||
| Aug 22, 2025 | 30.80 | 2 | +0.30(+0.98%) | |||
| Aug 20, 2025 | 30.50 | 81 | +0.10(+0.33%) | |||
| Aug 14, 2025 | 30.40 | 0 | +0.41(+1.37%) | |||
| Aug 11, 2025 | 29.99 | 0 | -0.51(-1.67%) | |||
| Aug 08, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 100 | +0.50(+1.67%) |
| Aug 01, 2025 | 30.00 | 0 | +0.00(+0.00%) | |||
| Jul 31, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 3,000 | -0.02(-0.07%) |
| Jul 30, 2025 | 31.00 | 31.00 | 30.01 | 30.02 | 1,593 | -0.53(-1.73%) |
| Jul 29, 2025 | 30.89 | 30.98 | 30.53 | 30.55 | 2,206 | -0.18(-0.59%) |
| Jul 24, 2025 | 30.73 | 0 | -0.25(-0.81%) | |||
| Jul 23, 2025 | 30.29 | 30.98 | 30.29 | 30.98 | 1,418 | +0.68(+2.24%) |
| Jul 22, 2025 | 30.20 | 30.30 | 30.06 | 30.30 | 400 | +0.25(+0.83%) |
| Jul 21, 2025 | 30.15 | 30.15 | 30.00 | 30.05 | 2,300 | +0.05(+0.17%) |
| Jul 18, 2025 | 30.01 | 30.20 | 30.00 | 30.00 | 1,506 | +0.00(+0.00%) |
| Jul 17, 2025 | 30.20 | 30.20 | 29.91 | 30.00 | 11,597 | -0.35(-1.15%) |
| Jul 16, 2025 | 30.11 | 30.35 | 29.99 | 30.35 | 953 | +0.48(+1.61%) |
| Jul 15, 2025 | 29.99 | 30.00 | 29.87 | 29.87 | 1,666 | -0.10(-0.33%) |
| Jul 14, 2025 | 30.30 | 30.45 | 29.22 | 29.97 | 6,207 | -0.33(-1.09%) |
| Jul 11, 2025 | 30.02 | 30.30 | 30.00 | 30.30 | 1,408 | -0.14(-0.46%) |
| Jul 10, 2025 | 30.00 | 30.45 | 29.68 | 30.44 | 1,499 | +0.34(+1.13%) |
| Jul 09, 2025 | 30.19 | 30.30 | 30.10 | 30.10 | 1,088 | +0.14(+0.47%) |
| Jul 08, 2025 | 30.00 | 30.00 | 29.96 | 29.96 | 2,200 | +0.55(+1.87%) |
| Jul 07, 2025 | 29.85 | 29.85 | 29.25 | 29.41 | 6,512 | -0.59(-1.97%) |
| Jul 02, 2025 | 30.00 | 0 | -0.25(-0.83%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.