High Country Bancorp Inc (HCBC) Historical Stock Data
43.51 ↑0.00 (0.00%)
As of Market Close on June 6th, 2022.
Historical Data
In the past 30 trading days, HCBC is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2022-06-06 | 43.51 | 43.51 | ↑$0.00 (0.00%) | 43.51 | 43.51 | 249 |
| 2022-05-25 | 44.00 | 44.00 | ↑$0.00 (0.00%) | 44.00 | 44.00 | 251 |
| 2022-05-19 | 45.00 | 45.00 | ↑$0.00 (0.00%) | 45.00 | 45.00 | 2K |
| 2022-05-13 | 43.95 | 43.40 | ↓$0.55 (-1.25%) | 43.40 | 43.95 | 1.80K |
| 2022-05-11 | 43.30 | 43.30 | ↑$0.00 (0.00%) | 43.30 | 43.30 | 500 |
| 2022-05-09 | 43.75 | 43.75 | ↑$0.00 (0.00%) | 43.75 | 43.75 | 400 |
| 2022-05-05 | 44.00 | 44.00 | ↑$0.00 (0.00%) | 44.00 | 44.00 | 500 |
| 2022-05-03 | 44.00 | 44.00 | ↑$0.00 (0.00%) | 44.00 | 44.30 | 100 |
| 2022-04-28 | 44.30 | 44.30 | ↑$0.00 (0.00%) | 44.30 | 44.30 | 100 |
| 2022-04-25 | 44.30 | 44.30 | ↑$0.00 (0.00%) | 44.30 | 44.30 | 100 |
| 2022-04-20 | 44.30 | 44.30 | ↑$0.00 (0.00%) | 44.30 | 44.30 | 349 |
| 2022-04-19 | 44.75 | 44.40 | ↓$0.35 (-0.78%) | 44.40 | 44.75 | 450 |
| 2022-04-14 | 44.75 | 44.75 | ↑$0.00 (0.00%) | 44.75 | 44.75 | 2.94K |
| 2022-04-07 | 44.00 | 44.00 | ↑$0.00 (0.00%) | 44.00 | 44.00 | 1.70K |
| 2022-04-06 | 44.25 | 44.25 | ↑$0.00 (0.00%) | 44.25 | 44.25 | 1K |
| 2022-03-18 | 44.00 | 44.00 | ↑$0.00 (0.00%) | 44.00 | 44.00 | 363 |
| 2022-03-16 | 45.00 | 45.00 | ↑$0.00 (0.00%) | 45.00 | 45.00 | 365 |
| 2022-03-15 | 43.55 | 43.55 | ↑$0.00 (0.00%) | 43.55 | 43.55 | 1.03K |
| 2022-03-14 | 43.55 | 43.55 | ↑$0.00 (0.00%) | 43.55 | 43.55 | 288 |
| 2022-03-09 | 44.25 | 44.25 | ↑$0.00 (0.00%) | 44.25 | 44.25 | 422 |
| 2022-03-07 | 43.75 | 43.75 | ↑$0.00 (0.00%) | 43.75 | 43.75 | 300 |
| 2022-03-04 | 45.00 | 45.00 | ↑$0.00 (0.00%) | 45.00 | 45.00 | 1.45K |
| 2022-02-24 | 44.30 | 44.25 | ↓$0.05 (-0.11%) | 44.25 | 44.30 | 399 |
| 2022-02-15 | 44.24 | 44.50 | ↑$0.26 (0.59%) | 44.24 | 44.50 | 2K |
| 2022-02-11 | 43.55 | 43.75 | ↑$0.20 (0.46%) | 43.50 | 43.75 | 7.61K |
| 2022-02-10 | 43.50 | 43.60 | ↑$0.10 (0.23%) | 43.50 | 43.60 | 1.31K |
| 2022-02-09 | 44.25 | 44.21 | ↓$0.04 (-0.09%) | 44.21 | 44.25 | 500 |
| 2022-02-04 | 44.46 | 44.50 | ↑$0.04 (0.09%) | 44.46 | 44.50 | 670 |
| 2022-02-01 | 44.35 | 47.00 | ↑$2.65 (5.98%) | 44.35 | 47.00 | 2.39K |
| 2022-01-31 | 44.35 | 44.35 | ↑$0.00 (0.00%) | 44.35 | 44.35 | 347 |
Create an account or log in to view more rows.
$HCBC HOLDING LONG AND STRONG!!!
$HCBC very nice
$HCBC come on bulls we can do it
don’t let bears win
$HCBC bounce it!!
$HCBC more calls coming in
$HCBC what’s gonna happen now
$HCBC you wanna be a successful trader close your trades green
$HCBC hi hi
$HCBC take us to the moon
lets goooooo
$HCBC volume = money