High Country Bancorp Inc (HCBC) Historical Stock Data
33.00 ↓2.00 (-5.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCBC is up 0.28% a day on average. There have been 26 days where High Country Bancorp Inc closed green and 4 days where HCBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 33.25 | 33.00 | ↓$0.25 (-0.75%) | 33.00 | 33.25 | 4.64K |
| 2024-11-07 | 34.47 | 35.00 | ↑$0.53 (1.53%) | 34.47 | 35.00 | 230 |
| 2024-11-06 | 33.00 | 32.96 | ↓$0.04 (-0.12%) | 32.71 | 33.00 | 300 |
| 2024-11-04 | 33.00 | 33.50 | ↑$0.50 (1.52%) | 32.71 | 33.50 | 300 |
| 2024-11-01 | 32.75 | 32.75 | ↑$0.00 (0.00%) | 32.75 | 32.75 | 5 |
| 2024-10-31 | 32.70 | 32.70 | ↑$0.00 (0.00%) | 32.70 | 32.70 | 200 |
| 2024-10-30 | 32.50 | 32.50 | ↑$0.00 (0.00%) | 32.50 | 32.50 | 100 |
| 2024-10-29 | 32.50 | 32.50 | ↑$0.00 (0.00%) | 32.50 | 32.50 | 325 |
| 2024-10-22 | 31.25 | 31.25 | ↑$0.00 (0.00%) | 31.25 | 31.25 | 150 |
| 2024-10-18 | 31.11 | 31.11 | ↑$0.00 (0.00%) | 31.11 | 31.11 | 100 |
| 2024-10-14 | 31.75 | 31.75 | ↑$0.00 (0.00%) | 31.75 | 31.75 | 1.46K |
| 2024-10-11 | 30.60 | 30.60 | ↑$0.00 (0.00%) | 30.60 | 30.60 | 29 |
| 2024-10-10 | 30.54 | 31.10 | ↑$0.56 (1.83%) | 30.54 | 31.10 | 2.31K |
| 2024-10-09 | 30.54 | 30.54 | ↑$0.00 (0.00%) | 30.54 | 30.54 | 3 |
| 2024-10-04 | 31.00 | 31.00 | ↑$0.00 (0.00%) | 31.00 | 31.00 | 500 |
| 2024-10-03 | 31.30 | 31.30 | ↑$0.00 (0.00%) | 31.30 | 31.30 | 300 |
| 2024-10-02 | 31.30 | 31.30 | ↑$0.00 (0.00%) | 31.30 | 31.30 | 300 |
| 2024-09-30 | 30.71 | 30.71 | ↑$0.00 (0.00%) | 30.71 | 30.71 | 191 |
| 2024-09-25 | 31.54 | 31.00 | ↓$0.54 (-1.71%) | 31.00 | 31.54 | 104 |
| 2024-09-24 | 31.54 | 31.54 | ↑$0.00 (0.00%) | 31.54 | 31.54 | 100 |
| 2024-09-23 | 31.10 | 31.00 | ↓$0.10 (-0.32%) | 31.00 | 31.10 | 112 |
| 2024-09-20 | 30.55 | 32.50 | ↑$1.95 (6.38%) | 30.55 | 32.50 | 100 |
| 2024-09-16 | 32.50 | 32.50 | ↑$0.00 (0.00%) | 32.50 | 32.50 | 1K |
| 2024-09-11 | 30.55 | 30.55 | ↑$0.00 (0.00%) | 30.55 | 30.55 | 100 |
| 2024-09-04 | 30.50 | 30.54 | ↑$0.04 (0.13%) | 30.50 | 30.54 | 204 |
| 2024-09-03 | 30.54 | 30.54 | ↑$0.00 (0.00%) | 30.54 | 30.54 | 727 |
| 2024-08-27 | 31.00 | 31.00 | ↑$0.00 (0.00%) | 31.00 | 31.00 | 200 |
| 2024-07-12 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 30.00 | 30.00 | 300 |
| 2024-06-24 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 30.00 | 30.00 | 500 |
| 2024-06-21 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 30.00 | 30.00 | 400 |
Create an account or log in to view more rows.
$HCBC When they tell me diversifying is for idiots
$HCBC what calls are you guys jacked to the tits on?
$HCBC Bull trap
$HCBC f this stock
$HCBC God dammit
$HCBC looking good today??
$HCBC Tendie tickets on discount today!!!
$HCBC Reinvest your dividends
$HCBC To the moon!!
$HCBC trash