Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Country Bncp (OP: HCBC )

30.50 +1.70 (+5.90%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2015 30.50 30.50 30.50 0 +0.00(+0.00%)
Apr 24, 2015 30.50 30.50 30.50 0 +0.00(+0.00%)
Apr 22, 2015 30.50 30.50 30.50 0 +0.00(+0.00%)
Apr 17, 2015 30.50 30.50 30.50 0 +0.01(+0.03%)
Apr 14, 2015 30.49 30.49 30.49 0 -0.01(-0.03%)
Apr 13, 2015 30.50 30.50 30.50 30.50 400 +0.50(+1.67%)
Apr 02, 2015 30.00 30.00 30.00 0 -0.50(-1.64%)
Mar 30, 2015 30.50 30.50 30.50 0 +0.00(+0.00%)
Mar 19, 2015 30.50 30.50 30.50 0 +1.25(+4.27%)
Mar 16, 2015 29.25 29.25 29.25 0 +0.13(+0.45%)
Mar 10, 2015 29.12 29.12 29.12 0 +0.00(+0.00%)
Mar 09, 2015 30.50 30.50 29.12 29.12 1,025 -0.88(-2.93%)
Mar 04, 2015 30.00 30.00 30.00 41 -1.25(-4.00%)
Mar 02, 2015 31.25 31.25 31.25 0 +0.75(+2.46%)
Feb 26, 2015 30.50 30.50 30.50 0 +0.25(+0.83%)
Feb 20, 2015 30.25 30.25 30.25 0 +1.20(+4.13%)
Feb 17, 2015 29.05 29.05 29.05 45 -0.50(-1.69%)
Feb 12, 2015 29.55 29.55 29.55 0 +0.00(+0.00%)
Feb 11, 2015 29.55 29.55 29.55 29.55 100 +0.00(+0.00%)
Feb 06, 2015 29.55 29.55 29.55 0 +0.50(+1.72%)
Feb 05, 2015 29.05 29.05 29.05 29.05 345 -0.85(-2.84%)
Feb 03, 2015 29.90 29.90 29.90 0 +0.85(+2.93%)
Jan 27, 2015 29.05 29.05 29.05 0 -0.95(-3.17%)
Jan 22, 2015 30.00 30.00 30.00 0 +0.00(+0.00%)
Jan 14, 2015 30.00 30.00 30.00 0 +0.50(+1.69%)
Jan 12, 2015 29.50 29.50 29.50 0 -0.75(-2.48%)
Jan 06, 2015 30.25 30.25 30.25 0 +0.00(+0.00%)
Jan 05, 2015 30.25 30.25 30.25 30.25 150 +0.65(+2.20%)
Dec 31, 2014 29.60 29.60 29.60 0 +0.10(+0.34%)
Dec 30, 2014 29.50 29.50 29.50 29.50 444 -0.50(-1.67%)
Dec 29, 2014 29.05 30.00 29.05 30.00 1,025 +0.00(+0.00%)
Dec 24, 2014 30.00 30.00 30.00 0 +0.00(+0.00%)
Dec 23, 2014 30.00 30.00 30.00 30.00 350 +0.00(+0.00%)
Dec 19, 2014 30.00 30.00 30.00 65 -0.30(-0.99%)
Dec 18, 2014 30.30 30.30 30.30 30.30 166 +0.05(+0.17%)
Dec 17, 2014 30.25 30.25 30.25 30.25 150 -0.75(-2.42%)
Dec 12, 2014 31.00 31.00 31.00 25 -0.50(-1.59%)
Dec 10, 2014 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 05, 2014 31.50 31.50 31.50 0 +0.00(+0.00%)
Nov 28, 2014 31.50 31.50 31.50 0 +0.25(+0.80%)
Nov 26, 2014 31.25 31.25 31.25 0 +0.00(+0.00%)
Nov 17, 2014 31.25 31.25 31.25 1 +0.00(+0.00%)
Nov 13, 2014 31.25 31.25 31.25 0 -0.24(-0.76%)
Nov 05, 2014 31.49 31.49 31.49 0 +1.19(+3.93%)
Nov 03, 2014 30.30 30.30 30.30 0 -0.20(-0.66%)
Oct 30, 2014 30.50 30.50 30.50 0 +0.50(+1.67%)
Oct 28, 2014 30.00 30.00 30.00 0 +0.75(+2.56%)
Oct 21, 2014 29.25 29.25 29.25 0 +0.40(+1.39%)
Oct 17, 2014 28.85 28.85 28.85 28.85 101 +0.10(+0.35%)
Oct 16, 2014 29.00 29.00 28.75 28.75 300 -0.21(-0.73%)
Oct 15, 2014 30.40 30.40 28.96 28.96 1,675 -1.44(-4.74%)
Oct 14, 2014 31.49 31.49 30.40 30.40 377 -0.85(-2.72%)
Sep 30, 2014 31.25 31.25 31.25 0 +0.25(+0.81%)
Sep 29, 2014 30.75 31.10 30.75 31.00 325 +0.00(+0.00%)
Sep 26, 2014 31.00 31.00 31.00 31.00 100 -0.25(-0.80%)
Sep 25, 2014 31.50 31.50 31.25 31.25 525 -0.25(-0.79%)
Sep 24, 2014 31.60 31.60 31.50 31.50 300 -0.50(-1.56%)
Sep 11, 2014 32.00 32.00 32.00 0 +0.40(+1.27%)
Sep 09, 2014 31.60 31.60 31.60 0 -0.15(-0.47%)
Sep 08, 2014 31.80 31.80 31.75 31.75 902 -1.25(-3.79%)
Sep 05, 2014 31.75 33.00 31.75 33.00 1,200 +1.26(+3.97%)
Sep 04, 2014 31.74 31.74 31.74 31.74 100 -0.01(-0.03%)
Aug 28, 2014 31.75 31.75 31.75 0 +0.00(+0.00%)
Aug 27, 2014 31.75 31.75 31.75 31.75 300 +0.00(+0.00%)
Aug 26, 2014 31.75 31.75 31.75 31.75 200 -0.15(-0.47%)
Aug 20, 2014 31.90 31.90 31.90 0 +0.15(+0.47%)
Aug 19, 2014 31.75 31.75 31.75 31.75 400 +0.00(+0.00%)
Aug 18, 2014 32.00 32.00 31.75 31.75 1,070 -5.75(-15.33%)
Aug 15, 2014 31.25 37.50 31.25 37.50 775 +6.25(+20.00%)
Aug 14, 2014 31.25 31.25 31.25 31.25 100 +0.00(+0.00%)
Aug 12, 2014 31.25 31.25 31.25 0 +0.00(+0.00%)
Aug 06, 2014 31.25 31.25 31.25 0 +0.40(+1.30%)
Jul 30, 2014 30.85 30.85 30.85 0 +0.70(+2.32%)
Jul 29, 2014 30.15 30.15 30.15 30.15 200 +0.00(+0.00%)
Jul 28, 2014 30.90 30.90 30.10 30.15 1,309 -1.10(-3.52%)
Jul 17, 2014 31.25 31.25 31.25 0 +0.25(+0.81%)
Jul 14, 2014 31.00 31.00 31.00 0 -0.24(-0.77%)
Jul 11, 2014 31.24 31.24 31.24 31.24 100 -0.01(-0.03%)
Jul 02, 2014 31.25 31.25 31.25 0 +0.00(+0.00%)
Jul 01, 2014 31.25 31.25 31.25 31.25 500 -0.25(-0.79%)
Jun 30, 2014 31.50 31.50 31.50 31.50 1,498 +0.45(+1.45%)
Jun 27, 2014 31.05 31.05 31.00 31.05 2,086 -0.20(-0.64%)
Jun 26, 2014 31.25 31.25 31.25 31.25 300 +0.25(+0.81%)
Jun 19, 2014 31.00 31.00 31.00 0 -0.25(-0.80%)
Jun 09, 2014 31.25 31.25 31.25 1 +0.25(+0.81%)
Jun 06, 2014 31.00 31.00 31.00 31.00 200 +0.00(+0.00%)
Jun 04, 2014 31.00 31.00 31.00 31.00 0 +0.37(+1.21%)
May 30, 2014 30.63 30.63 30.63 0 -0.62(-1.98%)
May 28, 2014 31.25 31.25 31.25 0 +0.01(+0.03%)
May 27, 2014 31.24 31.24 31.24 31.24 148 -0.01(-0.03%)
May 20, 2014 31.25 31.25 31.25 0 +0.25(+0.81%)
May 19, 2014 31.00 31.00 31.00 31.00 200 +0.02(+0.06%)
May 16, 2014 30.99 30.99 30.98 30.98 700 -0.01(-0.03%)
May 15, 2014 30.99 30.99 30.99 30.99 300 -1.00(-3.13%)
May 06, 2014 31.99 31.99 31.99 0 +0.00(+0.00%)
May 05, 2014 31.99 31.99 31.99 31.99 100 +0.00(+0.00%)
May 02, 2014 31.99 31.99 31.99 31.99 115 -0.01(-0.03%)
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.