Skip to main content

High Country Bncp (OP: HCBC )

28.80 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Apr 28, 2005 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Apr 27, 2005 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Apr 26, 2005 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Apr 25, 2005 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Apr 22, 2005 20.25 20.50 20.25 20.50 1,000 -0.50(-2.38%)
Apr 21, 2005 20.50 21.00 20.50 21.00 2,700 +0.50(+2.44%)
Apr 20, 2005 20.50 21.00 20.25 20.50 5,500 +0.00(+0.00%)
Apr 19, 2005 20.50 20.50 20.50 20.50 700 +0.70(+3.54%)
Apr 18, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Apr 15, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Apr 14, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Apr 13, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Apr 12, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Apr 11, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Apr 08, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Apr 07, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Apr 06, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Apr 05, 2005 21.25 21.25 19.80 19.80 4,498 -1.20(-5.71%)
Apr 04, 2005 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Apr 01, 2005 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 31, 2005 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 30, 2005 21.00 21.50 21.00 21.00 2,900 -0.05(-0.24%)
Mar 29, 2005 21.05 21.05 21.05 21.05 600 -0.05(-0.24%)
Mar 28, 2005 21.10 21.10 21.10 21.10 400 +0.00(+0.00%)
Mar 24, 2005 21.10 21.10 21.10 21.10 400 +0.00(+0.00%)
Mar 23, 2005 21.10 21.10 21.10 21.10 400 +0.00(+0.00%)
Mar 22, 2005 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Mar 21, 2005 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Mar 18, 2005 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Mar 17, 2005 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Mar 16, 2005 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Mar 15, 2005 21.10 21.10 21.10 21.10 100 +0.00(+0.00%)
Mar 14, 2005 21.50 21.50 21.10 21.10 1,910 -0.90(-4.09%)
Mar 11, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 10, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 09, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 08, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 07, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 04, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 03, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 02, 2005 21.25 22.00 21.25 22.00 400 +0.75(+3.53%)
Mar 01, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 28, 2005 21.25 21.25 21.25 21.25 200 +0.00(+0.00%)
Feb 25, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 24, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 23, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 22, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 18, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 17, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 16, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 15, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 14, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 11, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 10, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 09, 2005 21.25 21.25 21.25 21.25 132 +0.00(+0.00%)
Feb 08, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 07, 2005 21.25 21.25 21.25 21.25 100 -0.75(-3.41%)
Feb 04, 2005 21.50 22.00 21.50 22.00 500 +0.00(+0.00%)
Feb 03, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Feb 02, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Feb 01, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jan 31, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jan 28, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jan 27, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jan 26, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jan 25, 2005 21.50 22.00 21.50 22.00 1,016 +0.25(+1.15%)
Jan 24, 2005 21.25 21.75 21.25 21.75 1,100 +0.00(+0.00%)
Jan 21, 2005 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jan 20, 2005 21.75 21.75 21.75 21.75 200 -0.10(-0.46%)
Jan 19, 2005 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jan 18, 2005 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jan 14, 2005 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jan 13, 2005 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jan 12, 2005 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jan 11, 2005 21.50 21.85 21.50 21.85 2,900 +0.35(+1.63%)
Jan 10, 2005 21.50 21.50 21.50 21.50 200 +0.00(+0.00%)
Jan 07, 2005 22.00 22.00 21.50 21.50 1,500 -1.00(-4.44%)
Jan 06, 2005 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Jan 05, 2005 22.50 22.50 22.50 22.50 400 +0.00(+0.00%)
Jan 04, 2005 22.50 22.50 22.50 22.50 400 +0.50(+2.27%)
Jan 03, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Dec 31, 2004 23.50 23.50 21.00 22.00 3,000 -1.50(-6.38%)
Dec 30, 2004 23.50 23.50 23.50 23.50 100 +0.25(+1.08%)
Dec 29, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 28, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 27, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 23, 2004 22.50 23.25 22.50 23.25 2,816 +0.00(+0.00%)
Dec 22, 2004 23.50 23.50 23.00 23.25 600 -0.60(-2.52%)
Dec 21, 2004 24.00 24.00 23.50 23.85 2,236 +0.60(+2.58%)
Dec 20, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 17, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 16, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 15, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 14, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 13, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 10, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 09, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 08, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 07, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 06, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 03, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 02, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 01, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Nov 30, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Nov 29, 2004 22.25 23.25 22.25 23.25 200 +0.25(+1.09%)
Nov 26, 2004 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 24, 2004 23.00 23.00 23.00 23.00 1,702 +0.00(+0.00%)
Nov 23, 2004 23.00 23.00 23.00 23.00 1,702 +1.00(+4.55%)
Nov 22, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 19, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 18, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 17, 2004 24.00 24.00 22.00 22.00 2,381 -3.00(-12.00%)
Nov 16, 2004 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 15, 2004 25.00 25.00 25.00 25.00 1,000 +0.00(+0.00%)
Nov 12, 2004 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 11, 2004 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 10, 2004 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 09, 2004 25.00 25.00 25.00 25.00 200 +0.12(+0.48%)
Nov 08, 2004 24.88 24.88 24.88 24.88 200 -1.12(-4.31%)
Nov 05, 2004 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Nov 04, 2004 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Nov 03, 2004 24.50 26.00 24.50 26.00 300 +2.00(+8.33%)
Nov 02, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 01, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 29, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 28, 2004 24.50 24.50 24.00 24.00 200 +1.95(+8.84%)
Oct 27, 2004 22.05 22.05 22.05 22.05 200 -0.25(-1.12%)
Oct 26, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 25, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 22, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 21, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 20, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 19, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 18, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 15, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 14, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 13, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 12, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 11, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 08, 2004 22.25 22.30 22.25 22.30 2,200 +0.05(+0.22%)
Oct 07, 2004 22.25 22.25 22.25 22.25 400 +0.00(+0.00%)
Oct 06, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Oct 05, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Oct 04, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Oct 01, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Sep 30, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Sep 29, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Sep 28, 2004 22.25 22.25 22.25 22.25 100 -0.75(-3.26%)
Sep 27, 2004 23.00 23.00 23.00 23.00 1,500 +1.00(+4.55%)
Sep 24, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 23, 2004 22.00 22.00 22.00 22.00 613 -0.25(-1.12%)
Sep 22, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Sep 21, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Sep 20, 2004 22.25 22.25 22.25 22.25 425 +0.50(+2.30%)
Sep 17, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Sep 16, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Sep 15, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Sep 14, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Sep 13, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Sep 10, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Sep 09, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Sep 08, 2004 21.75 21.75 21.75 21.75 500 -1.25(-5.43%)
Sep 07, 2004 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 03, 2004 23.00 23.00 23.00 23.00 200 -1.00(-4.17%)
Sep 02, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 01, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Aug 31, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Aug 30, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Aug 27, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Aug 26, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Aug 25, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Aug 24, 2004 24.00 24.50 24.00 24.00 800 +1.00(+4.35%)
Aug 23, 2004 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 20, 2004 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 19, 2004 23.00 23.00 23.00 23.00 200 +1.00(+4.55%)
Aug 18, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 17, 2004 21.75 22.00 21.55 22.00 2,245 +0.50(+2.33%)
Aug 16, 2004 21.50 21.50 21.00 21.50 1,335 +0.50(+2.38%)
Aug 13, 2004 21.00 21.00 21.00 21.00 800 +0.25(+1.20%)
Aug 12, 2004 20.75 20.75 20.75 20.75 410 +0.00(+0.00%)
Aug 11, 2004 19.50 20.75 19.50 20.75 2,300 +1.75(+9.21%)
Aug 10, 2004 19.75 19.75 19.00 19.00 600 +0.00(+0.00%)
Aug 09, 2004 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 06, 2004 21.00 21.00 19.00 19.00 1,200 -2.00(-9.52%)
Aug 05, 2004 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 04, 2004 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 03, 2004 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 02, 2004 21.00 21.00 21.00 21.00 200 +0.00(+0.00%)
Jul 30, 2004 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 29, 2004 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 28, 2004 21.00 21.00 21.00 21.00 300 -0.50(-2.33%)
Jul 27, 2004 21.00 22.00 21.00 21.50 2,600 -0.50(-2.27%)
Jul 26, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jul 23, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jul 22, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jul 21, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jul 20, 2004 22.00 22.00 22.00 22.00 600 -0.75(-3.30%)
Jul 19, 2004 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Jul 16, 2004 22.00 22.75 22.00 22.75 450 +0.25(+1.11%)
Jul 15, 2004 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Jul 14, 2004 22.50 22.50 22.50 22.50 900 -0.50(-2.17%)
Jul 13, 2004 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 12, 2004 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 09, 2004 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 08, 2004 23.00 23.10 22.50 23.00 1,100 +0.00(+0.00%)
Jul 07, 2004 23.00 23.00 23.00 23.00 200 +0.00(+0.00%)
Jul 06, 2004 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 02, 2004 23.00 23.00 23.00 23.00 400 +0.00(+0.00%)
Jul 01, 2004 23.50 23.50 23.00 23.00 400 +0.00(+0.00%)
Jun 30, 2004 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 29, 2004 24.00 24.00 23.00 23.00 2,005 +0.00(+0.00%)
Jun 28, 2004 23.00 23.00 23.00 23.00 250 -1.00(-4.17%)
Jun 25, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 24, 2004 24.05 24.05 24.00 24.00 1,200 -0.05(-0.21%)
Jun 23, 2004 24.05 24.05 24.05 24.05 600 +0.00(+0.00%)
Jun 22, 2004 24.05 24.05 24.05 24.05 200 -0.95(-3.80%)
Jun 21, 2004 25.00 25.00 25.00 25.00 400 +0.00(+0.00%)
Jun 18, 2004 25.25 25.25 25.00 25.00 400 +0.00(+0.00%)
Jun 17, 2004 26.00 26.75 25.00 25.00 1,400 -2.00(-7.41%)
Jun 16, 2004 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 15, 2004 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 14, 2004 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 10, 2004 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 09, 2004 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 08, 2004 28.00 28.00 27.00 27.00 1,200 -1.50(-5.26%)
Jun 07, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jun 04, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jun 03, 2004 28.50 29.00 28.50 28.50 800 +0.50(+1.79%)
Jun 02, 2004 27.80 28.00 27.80 28.00 1,370 -0.75(-2.61%)
Jun 01, 2004 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
May 28, 2004 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
May 27, 2004 28.75 28.75 28.75 28.75 100 +0.75(+2.68%)
May 26, 2004 28.05 28.05 28.00 28.00 300 -0.50(-1.75%)
May 25, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
May 24, 2004 28.50 28.50 28.50 28.50 200 -0.55(-1.89%)
May 21, 2004 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
May 20, 2004 29.05 29.05 29.05 29.05 200 +0.05(+0.17%)
May 19, 2004 29.35 29.00 29.00 29.00 400 -0.35(-1.19%)
May 18, 2004 29.35 29.35 29.35 29.35 200 +0.00(+0.00%)
May 17, 2004 29.35 29.35 29.35 29.35 200 +0.00(+0.00%)
May 14, 2004 29.35 29.35 29.35 29.35 200 +0.35(+1.21%)
May 13, 2004 29.00 29.00 29.00 29.00 200 -0.25(-0.85%)
May 12, 2004 29.25 29.25 29.25 29.25 200 +1.25(+4.46%)
May 11, 2004 28.00 28.00 28.00 28.00 100 -1.25(-4.27%)
May 10, 2004 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
May 07, 2004 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
May 06, 2004 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
May 05, 2004 29.25 29.25 29.25 29.25 150 +0.00(+0.00%)
May 04, 2004 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.