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 28, 2016 36.95 36.95 36.95 20 +0.35(+0.96%)
Apr 26, 2016 36.60 36.60 36.60 0 +0.10(+0.27%)
Apr 25, 2016 36.50 36.50 36.50 36.50 170 +1.50(+4.29%)
Apr 21, 2016 35.00 35.00 35.00 0 -0.50(-1.41%)
Apr 20, 2016 35.50 35.50 35.50 35.50 830 -0.50(-1.39%)
Apr 15, 2016 36.00 36.00 36.00 30 -0.75(-2.04%)
Apr 07, 2016 36.75 36.75 36.75 0 +0.80(+2.23%)
Mar 31, 2016 35.95 35.95 35.95 0 +1.30(+3.75%)
Mar 18, 2016 34.65 34.65 34.65 0 +1.15(+3.43%)
Mar 11, 2016 33.50 33.50 33.50 0 -0.10(-0.30%)
Mar 09, 2016 33.60 33.60 33.60 0 -0.15(-0.44%)
Mar 07, 2016 33.75 33.75 33.75 0 +1.25(+3.85%)
Mar 04, 2016 32.50 32.50 32.50 32.50 100 -0.50(-1.52%)
Mar 02, 2016 33.00 33.00 33.00 0 -1.50(-4.35%)
Feb 25, 2016 34.50 34.50 34.50 0 +1.50(+4.55%)
Feb 24, 2016 33.00 33.00 33.00 33.00 200 -1.65(-4.76%)
Feb 23, 2016 34.65 34.65 34.65 34.65 1,800 +0.66(+1.94%)
Feb 22, 2016 33.75 33.99 33.75 33.99 600 +0.01(+0.03%)
Feb 18, 2016 33.98 33.98 33.98 0 -0.02(-0.06%)
Feb 17, 2016 34.09 34.10 34.00 34.00 2,775 +0.00(+0.00%)
Feb 16, 2016 34.10 34.10 34.00 34.00 3,218 +0.00(+0.00%)
Feb 05, 2016 34.00 34.00 34.00 0 +0.00(+0.00%)
Feb 04, 2016 34.25 34.25 34.00 34.00 5,700 -0.05(-0.15%)
Feb 03, 2016 34.25 34.25 34.05 34.05 700 +0.05(+0.15%)
Jan 28, 2016 34.00 34.00 34.00 0 +2.00(+6.25%)
Jan 27, 2016 32.00 32.00 32.00 32.00 124 +0.00(+0.00%)
Jan 26, 2016 32.00 32.00 32.00 32.00 201 -3.00(-8.57%)
Jan 20, 2016 35.00 35.00 35.00 0 +0.00(+0.00%)
Jan 11, 2016 35.00 35.00 35.00 0 -0.90(-2.51%)
Dec 18, 2015 35.90 35.90 35.90 0 -0.85(-2.31%)
Dec 15, 2015 36.75 36.75 36.75 0 -0.25(-0.68%)
Dec 07, 2015 37.00 37.00 37.00 0 +6.39(+20.88%)
Nov 27, 2015 30.61 30.61 30.61 0 -6.39(-17.27%)
Nov 20, 2015 35.00 37.00 35.00 37.00 200 +2.00(+5.71%)
Nov 18, 2015 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 12, 2015 35.00 35.00 35.00 0 +0.03(+0.09%)
Nov 04, 2015 34.97 34.97 34.97 0 +3.37(+10.66%)
Oct 30, 2015 31.60 31.60 31.60 0 -3.39(-9.69%)
Oct 15, 2015 34.99 34.99 34.99 0 +0.99(+2.91%)
Oct 09, 2015 34.00 34.00 34.00 0 +0.50(+1.49%)
Oct 07, 2015 33.50 33.50 33.50 0 +0.50(+1.52%)
Oct 06, 2015 33.00 33.00 33.00 33.00 425 +1.51(+4.80%)
Sep 22, 2015 31.49 31.49 31.49 0 +0.74(+2.41%)
Sep 08, 2015 30.75 30.75 30.75 0 +0.25(+0.82%)
Sep 04, 2015 30.50 30.50 30.50 0 -0.24(-0.78%)
Aug 25, 2015 30.74 30.74 30.74 0 +0.49(+1.62%)
Aug 20, 2015 30.25 30.25 30.25 0 +0.75(+2.54%)
Aug 19, 2015 29.50 29.50 29.50 29.50 500 +0.50(+1.72%)
Aug 18, 2015 28.75 29.00 28.75 29.00 300 +0.64(+2.26%)
Aug 12, 2015 28.36 28.36 28.36 0 -0.64(-2.21%)
Aug 04, 2015 29.00 29.00 29.00 0 -2.40(-7.64%)
Jul 28, 2015 31.40 31.40 31.40 0 +1.65(+5.55%)
Jul 27, 2015 29.75 29.75 29.75 29.75 170 -2.25(-7.03%)
Jul 06, 2015 32.00 32.00 32.00 0 +1.45(+4.75%)
Jun 30, 2015 30.55 30.55 30.55 0 -0.20(-0.65%)
Jun 17, 2015 30.75 30.75 30.75 0 -1.80(-5.53%)
Jun 08, 2015 32.55 32.55 32.55 0 +0.00(+0.00%)
Jun 05, 2015 33.00 33.00 32.50 32.55 675 +0.55(+1.72%)
Jun 04, 2015 32.00 32.00 32.00 32.00 283 +1.45(+4.75%)
Jun 03, 2015 30.55 30.55 30.55 30.55 734 +0.00(+0.00%)
Jun 01, 2015 30.55 30.55 30.55 0 +0.05(+0.16%)
May 28, 2015 30.50 30.50 30.50 0 +0.00(+0.00%)
May 26, 2015 30.50 30.50 30.50 0 +0.00(+0.00%)
May 14, 2015 30.50 30.50 30.50 0 +0.00(+0.00%)
May 13, 2015 30.50 30.50 30.50 30.50 250 +0.00(+0.00%)
May 07, 2015 30.50 30.50 30.50 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.