High Country Bancorp Inc (HCBC) Historical Stock Data

39.25 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HCBC is up 0.46% a day on average. There have been 19 days where High Country Bancorp Inc closed green and 11 days where HCBC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	37.20	39.25	↑$2.05 (5.51%)	37.20	39.50	10.60K
2025-12-03	37.00	37.24	↑$0.24 (0.65%)	34.60	37.95	14.40K
2025-12-02	37.00	36.15	↓$0.85 (-2.30%)	35.01	37.75	11.90K
2025-12-01	36.00	37.25	↑$1.25 (3.47%)	35.75	37.25	10.33K
2025-11-28	35.85	35.99	↑$0.14 (0.39%)	35.85	35.99	400
2025-11-26	33.81	36.00	↑$2.19 (6.48%)	33.81	36.00	6.28K
2025-11-25	35.40	34.50	↓$0.90 (-2.54%)	33.20	35.40	12.20K
2025-11-24	34.50	35.56	↑$1.06 (3.07%)	34.50	35.56	2.30K
2025-11-21	32.99	33.90	↑$0.91 (2.76%)	32.99	33.90	7.33K
2025-11-20	32.99	32.99	↑$0.00 (0.00%)	32.99	32.99	1K
2025-11-19	32.99	32.99	↑$0.00 (0.00%)	32.99	32.99	200
2025-11-17	32.00	33.00	↑$1.00 (3.13%)	32.00	33.00	2.01K
2025-11-14	33.00	32.00	↓$1.00 (-3.03%)	32.00	33.00	1.69K
2025-11-13	34.00	32.00	↓$2.00 (-5.88%)	32.00	36.00	6.60K
2025-11-12	32.03	33.25	↑$1.22 (3.81%)	32.03	35.00	22.85K
2025-11-11	31.69	32.54	↑$0.85 (2.68%)	30.78	33.00	3.61K
2025-11-07	31.80	31.80	↑$0.00 (0.00%)	31.80	31.85	1.90K
2025-11-05	32.10	32.10	↑$0.00 (0.00%)	32.10	32.10	484
2025-11-04	32.07	32.07	↑$0.00 (0.00%)	32.07	32.07	100
2025-10-31	33.15	32.81	↓$0.34 (-1.03%)	32.81	33.15	2.80K
2025-10-29	31.50	31.01	↓$0.49 (-1.56%)	31.01	31.50	0.99K
2025-10-28	31.50	31.50	↑$0.00 (0.00%)	31.50	31.50	1K
2025-10-24	31.50	31.31	↓$0.19 (-0.60%)	31.31	31.60	3.50K
2025-10-23	31.41	31.40	↓$0.01 (-0.03%)	31.40	31.41	102
2025-10-21	31.41	31.40	↓$0.01 (-0.03%)	31.40	31.41	177
2025-10-17	31.75	31.75	↑$0.00 (0.00%)	31.75	31.75	1K
2025-10-15	31.49	31.49	↑$0.00 (0.00%)	31.49	31.49	261
2025-10-14	31.49	31.33	↓$0.16 (-0.51%)	31.33	31.49	741
2025-10-10	31.31	31.31	↑$0.00 (0.00%)	31.31	31.31	719
2025-10-09	31.50	31.31	↓$0.19 (-0.60%)	31.31	31.50	5K