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 28, 2022 44.30 0 +0.00(+0.00%)
Apr 25, 2022 44.30 51 +0.00(+0.00%)
Apr 20, 2022 44.30 0 -0.10(-0.23%)
Apr 19, 2022 44.75 44.75 44.40 44.40 450 -0.35(-0.78%)
Apr 14, 2022 44.75 0 +0.75(+1.70%)
Apr 07, 2022 44.00 0 -0.25(-0.56%)
Apr 06, 2022 44.25 44.25 44.25 44.25 1,000 +0.25(+0.57%)
Mar 18, 2022 44.00 0 -1.00(-2.22%)
Mar 16, 2022 45.00 0 +1.45(+3.33%)
Mar 15, 2022 43.55 43.55 43.55 43.55 1,025 +0.00(+0.00%)
Mar 14, 2022 43.55 43.55 43.55 43.55 288 -0.70(-1.58%)
Mar 09, 2022 44.25 0 +0.50(+1.14%)
Mar 07, 2022 43.75 0 -1.25(-2.78%)
Mar 04, 2022 45.00 45.00 45.00 45.00 1,452 +0.75(+1.69%)
Feb 24, 2022 44.25 0 -0.25(-0.56%)
Feb 15, 2022 44.50 0 +0.75(+1.71%)
Feb 11, 2022 43.75 0 +0.15(+0.34%)
Feb 10, 2022 43.50 43.60 43.50 43.60 1,313 -0.61(-1.38%)
Feb 09, 2022 44.25 44.25 44.21 44.21 1,500 -0.29(-0.65%)
Feb 04, 2022 44.50 0 -2.50(-5.32%)
Feb 01, 2022 47.00 0 +2.65(+5.98%)
Jan 31, 2022 44.35 44.35 44.35 44.35 347 +1.20(+2.78%)
Jan 26, 2022 43.15 0 +0.00(+0.00%)
Jan 24, 2022 43.15 0 -0.84(-1.91%)
Jan 21, 2022 43.86 43.99 43.86 43.99 400 +0.24(+0.55%)
Jan 20, 2022 43.22 43.75 43.15 43.75 2,400 +0.45(+1.04%)
Jan 19, 2022 43.30 43.30 43.30 43.30 100 -0.30(-0.69%)
Jan 18, 2022 43.60 43.60 43.60 43.60 200 +0.00(+0.00%)
Jan 12, 2022 43.60 0 +0.04(+0.09%)
Jan 11, 2022 44.00 44.00 43.56 43.56 2,067 -0.04(-0.09%)
Jan 06, 2022 43.60 43.60 43.60 0 +0.00(+0.00%)
Jan 05, 2022 43.60 43.60 43.60 43.60 483 -0.40(-0.91%)
Jan 04, 2022 44.00 44.00 44.00 44.00 100 +1.00(+2.33%)
Dec 27, 2021 43.00 43.00 43.00 0 +0.00(+0.00%)
Dec 21, 2021 43.00 43.00 43.00 0 -0.40(-0.92%)
Dec 17, 2021 43.40 43.40 43.40 50 +0.25(+0.58%)
Dec 14, 2021 43.15 43.15 43.15 83 +0.03(+0.07%)
Dec 10, 2021 43.12 43.12 43.12 0 -0.63(-1.44%)
Dec 07, 2021 43.75 43.75 43.75 150 -0.25(-0.57%)
Nov 26, 2021 44.00 44.00 44.00 0 -0.25(-0.56%)
Nov 22, 2021 44.25 44.25 44.25 0 -0.26(-0.58%)
Nov 16, 2021 44.51 44.51 44.51 0 -0.89(-1.96%)
Nov 10, 2021 45.40 45.40 45.40 1 -1.60(-3.40%)
Nov 09, 2021 46.96 47.00 46.50 47.00 935 +0.04(+0.09%)
Nov 08, 2021 46.96 46.96 46.96 46.96 400 +1.50(+3.30%)
Nov 02, 2021 45.46 45.46 45.46 2 -0.02(-0.04%)
Oct 19, 2021 45.48 45.48 45.48 0 +0.18(+0.40%)
Oct 13, 2021 45.30 45.30 45.30 0 +0.51(+1.14%)
Oct 07, 2021 44.79 44.79 44.79 0 +0.29(+0.65%)
Sep 27, 2021 44.50 44.50 44.50 0 +0.20(+0.45%)
Sep 22, 2021 44.30 44.30 44.30 0 -1.70(-3.70%)
Sep 21, 2021 46.01 46.01 46.00 46.00 344 -0.25(-0.54%)
Sep 15, 2021 46.25 46.25 46.25 0 +0.25(+0.54%)
Sep 08, 2021 46.00 46.00 46.00 43 +1.70(+3.84%)
Aug 31, 2021 44.30 44.30 44.30 0 -0.20(-0.45%)
Aug 25, 2021 44.50 44.50 44.50 0 +0.35(+0.79%)
Aug 17, 2021 44.15 44.15 44.15 0 -1.09(-2.41%)
Aug 12, 2021 45.24 45.24 45.24 0 -1.75(-3.72%)
Aug 02, 2021 46.99 46.99 46.99 0 +0.04(+0.09%)
Jul 29, 2021 46.95 46.95 46.95 1 +2.95(+6.70%)
Jul 16, 2021 44.00 44.00 44.00 0 +0.00(+0.00%)
Jul 13, 2021 44.00 44.00 44.00 0 +0.00(+0.00%)
Jul 08, 2021 44.00 44.00 44.00 0 -1.20(-2.65%)
Jul 07, 2021 45.20 45.20 45.20 45.20 600 +0.20(+0.44%)
Jun 30, 2021 45.00 45.00 45.00 0 -1.50(-3.23%)
Jun 28, 2021 46.50 46.50 46.50 0 -0.50(-1.06%)
Jun 25, 2021 45.25 47.00 45.25 47.00 695 +2.00(+4.44%)
Jun 24, 2021 45.00 45.00 45.00 45.00 1,000 +2.30(+5.39%)
Jun 18, 2021 42.70 42.70 42.70 0 -1.30(-2.95%)
Jun 16, 2021 44.00 44.00 44.00 0 -0.95(-2.11%)
May 17, 2021 44.95 44.95 44.95 0 +4.94(+12.35%)
May 13, 2021 40.01 40.01 40.01 0 +0.01(+0.02%)
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.