High Country Bancorp Inc (HCBC) Historical Stock Data
30.46 ↑0.00 (0.00%)
As of Market Close on April 23rd, 2024.
Historical Data
In the past 30 trading days, HCBC is up 0.53% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 30.46 | 30.46 | ↑$0.00 (0.00%) | 30.46 | 30.46 | 200 |
| 2024-04-16 | 30.15 | 30.15 | ↑$0.00 (0.00%) | 30.15 | 30.15 | 300 |
| 2024-04-11 | 30.50 | 30.50 | ↑$0.00 (0.00%) | 30.50 | 30.50 | 203 |
| 2024-04-10 | 30.53 | 30.53 | ↑$0.00 (0.00%) | 30.53 | 30.53 | 300 |
| 2024-03-18 | 31.21 | 31.25 | ↑$0.04 (0.13%) | 30.25 | 31.25 | 306 |
| 2024-03-12 | 30.23 | 30.25 | ↑$0.02 (0.07%) | 30.23 | 30.75 | 2.10K |
| 2024-03-11 | 31.25 | 30.75 | ↓$0.50 (-1.60%) | 30.75 | 31.25 | 885 |
| 2024-03-08 | 31.19 | 31.25 | ↑$0.06 (0.20%) | 31.19 | 31.25 | 200 |
| 2024-03-07 | 31.25 | 31.24 | ↓$0.01 (-0.02%) | 31.24 | 31.25 | 890 |
| 2024-03-06 | 31.10 | 31.23 | ↑$0.13 (0.42%) | 31.10 | 31.23 | 600 |
| 2024-03-04 | 31.04 | 31.04 | ↑$0.00 (0.00%) | 31.04 | 31.04 | 500 |
| 2024-02-29 | 30.20 | 30.97 | ↑$0.77 (2.55%) | 30.20 | 30.97 | 1.60K |
| 2024-02-28 | 31.00 | 31.00 | ↑$0.00 (0.00%) | 31.00 | 31.00 | 100 |
| 2024-02-23 | 30.53 | 34.00 | ↑$3.47 (11.37%) | 29.04 | 34.75 | 4.82K |
| 2024-02-22 | 31.46 | 31.46 | ↑$0.00 (0.00%) | 31.46 | 31.46 | 200 |
| 2024-02-21 | 31.45 | 31.50 | ↑$0.05 (0.16%) | 31.45 | 31.50 | 637 |
| 2024-02-20 | 31.45 | 31.42 | ↓$0.03 (-0.10%) | 31.42 | 31.45 | 526 |
| 2024-02-15 | 31.47 | 31.47 | ↑$0.00 (0.00%) | 31.47 | 31.47 | 258 |
| 2024-02-14 | 31.03 | 31.03 | ↑$0.00 (0.00%) | 31.03 | 31.03 | 1.36K |
| 2024-02-12 | 31.05 | 31.05 | ↑$0.00 (0.00%) | 31.05 | 31.05 | 522 |
| 2024-02-09 | 33.16 | 33.16 | ↑$0.00 (0.00%) | 33.16 | 33.16 | 500 |
| 2024-02-06 | 32.50 | 33.00 | ↑$0.50 (1.54%) | 32.50 | 33.00 | 328 |
| 2024-02-05 | 33.00 | 32.00 | ↓$1.00 (-3.03%) | 32.00 | 33.00 | 670 |
| 2024-01-25 | 35.02 | 35.25 | ↑$0.23 (0.66%) | 35.00 | 35.25 | 2K |
| 2024-01-24 | 35.02 | 35.45 | ↑$0.43 (1.24%) | 35.02 | 35.45 | 200 |
| 2024-01-16 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 700 |
| 2024-01-12 | 34.70 | 34.70 | ↑$0.00 (0.00%) | 34.70 | 34.70 | 100 |
| 2024-01-11 | 34.80 | 35.00 | ↑$0.20 (0.57%) | 34.75 | 35.00 | 1.07K |
| 2024-01-03 | 37.00 | 37.00 | ↑$0.00 (0.00%) | 37.00 | 37.00 | 465 |
| 2023-12-28 | 34.10 | 34.70 | ↑$0.60 (1.76%) | 34.08 | 34.70 | 3.87K |
Create an account or log in to view more rows.
$HCBC Reinvest your dividends
$HCBC To the moon!!
$HCBC trash
$HCBC rip and dip today bulls
$HCBC Guys when can we expect that 30% drop?
$HCBC yeah we're going green today
$HCBC getting this mare ready to run today
$HCBC bought more
$HCBC Holding Pattern
$HCBC it can go lower