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

High Country Bncp (OP: HCBC )

29.34 +0.02 (+0.07%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 31, 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 30, 2021 39.55 39.55 39.55 39.55 100 -1.95(-4.70%)
Apr 27, 2021 41.50 41.50 41.50 0 +0.00(+0.00%)
Apr 26, 2021 41.50 41.50 41.50 41.50 200 -0.00(-0.00%)
Apr 21, 2021 41.50 41.50 41.50 0 +0.00(+0.00%)
Apr 20, 2021 41.50 41.50 41.50 40 +0.00(+0.00%)
Apr 19, 2021 41.50 41.50 41.50 10 +0.00(+0.00%)
Apr 14, 2021 41.50 41.50 41.50 0 +0.00(+0.00%)
Apr 13, 2021 41.50 41.50 41.50 41.50 700 +0.31(+0.75%)
Apr 12, 2021 41.00 41.19 41.00 41.19 522 +0.29(+0.71%)
Apr 09, 2021 40.90 40.90 40.90 37 +0.00(+0.00%)
Apr 08, 2021 40.90 40.90 40.90 40.90 163 +0.01(+0.02%)
Apr 07, 2021 40.87 40.89 40.87 40.89 4,136 +0.01(+0.02%)
Apr 05, 2021 40.88 40.88 40.88 0 +0.88(+2.20%)
Mar 31, 2021 40.00 40.00 40.00 0 -0.94(-2.30%)
Mar 25, 2021 40.94 40.94 40.94 0 +0.00(+0.00%)
Mar 23, 2021 40.94 40.94 40.94 0 +0.14(+0.34%)
Mar 22, 2021 40.80 40.80 40.80 62 +0.00(+0.00%)
Mar 18, 2021 40.80 40.80 40.80 0 -0.15(-0.37%)
Mar 17, 2021 40.95 40.95 40.95 15 +0.00(+0.00%)
Mar 16, 2021 40.95 40.95 40.95 40.95 340 -0.05(-0.12%)
Mar 11, 2021 41.00 41.00 41.00 0 +0.00(+0.00%)
Mar 10, 2021 41.00 41.00 41.00 41.00 450 +0.00(+0.00%)
Mar 09, 2021 41.00 41.00 41.00 41.00 300 +0.50(+1.23%)
Mar 08, 2021 39.50 41.75 39.50 40.50 1,645 +1.18(+3.00%)
Mar 05, 2021 39.23 39.32 39.23 39.32 200 +0.32(+0.82%)
Mar 04, 2021 39.00 39.00 39.00 30 +0.00(+0.00%)
Mar 03, 2021 38.98 39.00 38.98 39.00 2,120 +0.22(+0.57%)
Mar 02, 2021 38.78 38.78 38.78 38.78 11,752 +0.00(+0.00%)
Mar 01, 2021 38.78 38.78 38.78 50 +0.00(+0.00%)
Feb 26, 2021 38.78 38.78 38.78 38.78 100 -0.22(-0.56%)
Feb 25, 2021 39.00 39.00 39.00 13 +0.00(+0.00%)
Feb 24, 2021 39.00 39.00 39.00 39.00 415 -0.33(-0.84%)
Feb 23, 2021 39.33 39.33 39.33 10 +0.00(+0.00%)
Feb 22, 2021 39.37 39.37 39.33 39.33 2,073 +0.08(+0.20%)
Feb 19, 2021 39.37 39.37 39.25 39.25 800 +0.47(+1.21%)
Feb 18, 2021 38.78 38.78 38.78 38.78 1,005 -0.07(-0.18%)
Feb 17, 2021 38.71 39.45 38.71 38.85 18,598 +0.14(+0.36%)
Feb 16, 2021 38.71 38.71 38.71 38.71 281 -0.01(-0.03%)
Feb 12, 2021 38.72 38.72 38.72 2 +0.00(+0.00%)
Feb 11, 2021 38.72 39.00 38.72 38.72 637 -0.28(-0.72%)
Feb 10, 2021 39.00 39.00 39.00 39.00 323 +0.30(+0.78%)
Feb 09, 2021 38.70 38.70 38.70 38.70 199 +0.00(+0.00%)
Feb 08, 2021 39.01 39.01 38.70 38.70 657 -0.30(-0.77%)
Feb 05, 2021 39.00 39.00 39.00 39.00 200 +0.45(+1.17%)
Feb 04, 2021 38.55 38.55 38.55 38.55 2,560 -1.45(-3.63%)
Feb 03, 2021 40.00 40.00 38.50 40.00 200 +1.60(+4.17%)
Feb 01, 2021 38.40 38.40 38.40 0 +0.40(+1.05%)
Jan 29, 2021 37.55 38.00 37.55 38.00 1,100 -0.50(-1.30%)
Jan 28, 2021 38.50 38.50 38.50 38.50 750 +0.00(+0.00%)
Jan 27, 2021 38.50 38.50 38.50 10 +0.00(+0.00%)
Jan 26, 2021 38.50 38.50 38.50 38.50 120 -0.50(-1.28%)
Jan 25, 2021 39.00 39.00 39.00 39.00 701 +0.00(+0.00%)
Jan 22, 2021 39.00 39.00 39.00 39.00 1,000 +0.60(+1.56%)
Jan 21, 2021 38.50 39.00 38.40 38.40 623 -0.09(-0.23%)
Jan 20, 2021 38.03 38.49 38.00 38.49 1,814 +0.02(+0.05%)
Jan 19, 2021 38.47 38.47 38.47 38.47 206 -0.03(-0.08%)
Jan 15, 2021 38.50 38.50 38.50 2 +0.00(+0.00%)
Jan 14, 2021 38.50 38.50 38.50 38.50 160 +0.00(+0.00%)
Jan 11, 2021 38.50 38.50 38.50 0 +0.00(+0.00%)
Jan 08, 2021 38.50 38.50 38.50 38.50 100 +0.02(+0.05%)
Jan 07, 2021 38.50 38.50 38.48 38.48 400 -0.08(-0.21%)
Jan 06, 2021 38.50 38.56 38.02 38.56 1,289 +1.00(+2.66%)
Jan 05, 2021 37.56 37.56 37.56 1 +0.00(+0.00%)
Jan 04, 2021 37.56 37.56 37.56 37.56 300 +0.03(+0.08%)
Dec 31, 2020 37.53 37.53 37.53 240 -1.97(-4.99%)
Dec 30, 2020 39.00 39.50 39.00 39.50 240 +1.03(+2.68%)
Dec 23, 2020 38.47 38.47 38.47 0 +1.00(+2.67%)
Dec 22, 2020 37.47 37.47 37.47 37.47 1,000 -0.18(-0.48%)
Dec 21, 2020 37.10 37.65 37.10 37.65 2,236 +0.78(+2.12%)
Dec 18, 2020 37.00 37.00 36.86 36.87 1,700 -0.88(-2.33%)
Dec 17, 2020 37.75 37.75 37.75 37.75 200 +0.89(+2.41%)
Dec 16, 2020 36.86 36.86 36.86 36.86 300 +0.10(+0.27%)
Dec 10, 2020 36.76 36.76 36.76 0 -2.24(-5.74%)
Dec 07, 2020 39.00 39.00 39.00 0 +0.00(+0.00%)
Dec 01, 2020 39.00 39.00 39.00 0 +0.00(+0.00%)
Nov 25, 2020 39.00 39.00 39.00 0 +0.00(+0.00%)
Nov 24, 2020 39.00 39.00 39.00 39.00 200 -1.00(-2.50%)
Nov 18, 2020 40.00 40.00 40.00 0 +5.50(+15.94%)
Nov 16, 2020 34.50 34.50 34.50 0 +0.50(+1.47%)
Nov 11, 2020 34.00 34.00 34.00 0 +0.00(+0.00%)
Nov 10, 2020 34.00 34.00 34.00 2 +0.00(+0.00%)
Nov 09, 2020 34.00 34.00 34.00 34.00 102 +0.30(+0.89%)
Nov 06, 2020 33.50 33.70 33.50 33.70 1,600 +0.00(+0.00%)
Oct 27, 2020 33.70 33.70 33.70 0 +0.70(+2.12%)
Oct 26, 2020 33.00 33.00 33.00 33.00 100 +0.00(+0.00%)
Oct 19, 2020 33.00 33.00 33.00 0 -0.25(-0.75%)
Oct 16, 2020 33.25 33.25 33.25 33.25 200 +0.25(+0.76%)
Oct 14, 2020 33.00 33.00 33.00 0 +0.75(+2.33%)
Oct 13, 2020 33.00 33.00 32.25 32.25 300 -1.25(-3.73%)
Oct 06, 2020 33.50 33.50 33.50 0 +0.00(+0.00%)
Oct 05, 2020 33.00 33.50 33.00 33.50 543 -0.25(-0.74%)
Oct 01, 2020 33.75 33.75 33.75 0 +0.25(+0.75%)
Sep 25, 2020 33.50 33.50 33.50 0 -0.80(-2.33%)
Sep 24, 2020 34.25 34.30 34.25 34.30 500 +0.05(+0.15%)
Sep 23, 2020 34.30 34.30 34.25 34.25 500 -0.05(-0.15%)
Sep 22, 2020 34.39 34.39 34.30 34.30 398 +0.30(+0.88%)
Sep 17, 2020 34.00 34.00 34.00 0 +0.50(+1.49%)
Sep 09, 2020 33.50 33.50 33.50 0 +0.50(+1.52%)
Sep 01, 2020 33.00 33.00 33.00 0 +1.00(+3.12%)
Aug 28, 2020 32.00 32.00 32.00 0 +0.00(+0.00%)
Aug 24, 2020 32.00 32.00 32.00 0 +0.00(+0.00%)
Aug 21, 2020 34.25 34.25 32.00 32.00 1,100 -3.39(-9.58%)
Aug 18, 2020 35.39 35.39 35.39 0 +0.39(+1.11%)
Aug 17, 2020 35.00 35.00 35.00 35.00 201 +0.11(+0.32%)
Aug 14, 2020 34.89 34.89 34.89 2 +0.00(+0.00%)
Aug 13, 2020 34.89 34.89 34.89 34.89 100 +0.50(+1.45%)
Aug 11, 2020 34.39 34.39 34.39 0 +0.35(+1.03%)
Aug 05, 2020 34.04 34.04 34.04 0 +0.00(+0.00%)
Jul 31, 2020 34.04 34.04 34.04 0 +0.00(+0.00%)
Jul 23, 2020 34.04 34.04 34.04 0 +0.00(+0.00%)
Jul 22, 2020 34.04 34.04 34.04 65 +0.00(+0.00%)
Jul 20, 2020 34.04 34.04 34.04 0 +0.04(+0.12%)
Jul 17, 2020 34.00 34.00 34.00 34.00 1,100 -0.89(-2.55%)
Jul 14, 2020 34.89 34.89 34.89 0 +0.00(+0.00%)
Jul 10, 2020 34.89 34.89 34.89 0 -0.09(-0.26%)
Jul 09, 2020 35.00 35.00 34.98 34.98 625 -0.06(-0.17%)
Jul 06, 2020 35.04 35.04 35.04 0 +0.04(+0.11%)
Jul 02, 2020 35.00 35.00 35.00 25 +0.00(+0.00%)
Jun 30, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 25, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 22, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 17, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 15, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 12, 2020 35.00 35.00 35.00 35.00 100 +1.00(+2.94%)
Jun 10, 2020 34.00 34.00 34.00 0 +1.00(+3.03%)
Jun 09, 2020 33.00 33.00 33.00 1 +0.00(+0.00%)
Jun 03, 2020 33.00 33.00 33.00 0 -0.75(-2.22%)
Jun 01, 2020 33.75 33.75 33.75 0 -0.35(-1.03%)
May 22, 2020 34.10 34.10 34.10 0 +1.10(+3.33%)
May 14, 2020 33.00 33.00 33.00 0 +0.00(+0.00%)
May 13, 2020 33.00 33.00 33.00 33.00 100 +0.00(+0.00%)
May 12, 2020 33.00 33.00 33.00 33.00 282 -0.45(-1.35%)
May 11, 2020 33.45 33.45 33.45 33.45 100 +0.45(+1.36%)
May 08, 2020 33.00 33.00 33.00 142 +0.00(+0.00%)
May 05, 2020 33.00 33.00 33.00 0 +0.70(+2.17%)
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.