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

High Country Bncp (OP: HCBC )

30.46 UNCHANGED
Last Price Updated: 11:08 AM EDT, May 9, 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 23, 2024 30.46 0 +0.31(+1.03%)
Apr 16, 2024 30.15 0 -0.35(-1.15%)
Apr 11, 2024 30.50 0 -0.03(-0.10%)
Apr 10, 2024 30.53 30.53 30.53 30.53 300 -0.72(-2.30%)
Mar 18, 2024 31.25 0 +1.00(+3.31%)
Mar 12, 2024 30.25 0 -0.50(-1.63%)
Mar 11, 2024 31.25 31.25 30.75 30.75 885 -0.50(-1.60%)
Mar 08, 2024 31.19 31.25 31.19 31.25 200 +0.01(+0.02%)
Mar 07, 2024 31.25 31.25 31.24 31.24 890 +0.01(+0.04%)
Mar 06, 2024 31.10 31.23 31.10 31.23 600 +0.19(+0.61%)
Mar 04, 2024 31.04 0 +0.07(+0.23%)
Feb 29, 2024 30.97 0 -0.03(-0.10%)
Feb 28, 2024 31.00 31.00 31.00 31.00 100 -3.00(-8.82%)
Feb 23, 2024 34.00 6 +2.54(+8.07%)
Feb 22, 2024 31.46 31.46 31.46 31.46 200 -0.04(-0.13%)
Feb 21, 2024 31.45 31.50 31.45 31.50 637 +0.08(+0.25%)
Feb 20, 2024 31.42 31.45 31.42 31.42 526 -0.05(-0.16%)
Feb 15, 2024 31.47 0 +0.44(+1.42%)
Feb 14, 2024 31.03 31.03 31.03 31.03 1,362 -0.02(-0.06%)
Feb 12, 2024 31.05 50 -2.11(-6.36%)
Feb 09, 2024 33.16 33.16 33.16 33.16 500 +0.16(+0.48%)
Feb 06, 2024 33.00 0 +1.00(+3.12%)
Feb 05, 2024 33.00 33.00 32.00 32.00 670 -3.25(-9.22%)
Jan 25, 2024 35.25 0 -0.20(-0.57%)
Jan 24, 2024 35.02 35.45 35.02 35.45 200 +0.45(+1.29%)
Jan 16, 2024 35.00 0 +0.30(+0.86%)
Jan 12, 2024 34.70 34.70 34.70 34.70 100 -0.30(-0.86%)
Jan 11, 2024 34.75 35.00 34.75 35.00 1,070 -2.00(-5.41%)
Jan 03, 2024 37.00 50 +2.30(+6.63%)
Dec 28, 2023 34.70 0 +0.65(+1.91%)
Dec 27, 2023 34.20 34.25 34.05 34.05 1,403 +0.55(+1.64%)
Dec 20, 2023 33.50 0 -1.25(-3.60%)
Dec 19, 2023 33.50 34.75 33.50 34.75 1,150 +1.55(+4.67%)
Dec 18, 2023 35.00 35.00 33.00 33.20 1,350 -1.80(-5.15%)
Dec 13, 2023 35.00 0 +0.24(+0.69%)
Dec 11, 2023 34.76 0 -0.24(-0.69%)
Dec 08, 2023 35.25 35.25 35.00 35.00 273 -0.50(-1.41%)
Dec 05, 2023 35.50 0 +1.20(+3.50%)
Dec 01, 2023 34.30 50 +0.30(+0.88%)
Nov 30, 2023 34.00 34.00 34.00 34.00 100 +0.68(+2.04%)
Nov 29, 2023 34.10 34.10 33.32 33.32 1,000 -0.68(-2.00%)
Nov 28, 2023 34.00 34.00 34.00 34.00 195 +0.90(+2.72%)
Nov 27, 2023 33.10 33.10 33.00 33.10 300 +0.77(+2.40%)
Nov 20, 2023 32.33 0 -0.01(-0.04%)
Nov 17, 2023 32.34 32.34 32.34 32.34 250 -0.76(-2.30%)
Nov 15, 2023 33.10 0 +0.00(+0.00%)
Nov 08, 2023 33.10 0 +0.10(+0.30%)
Nov 02, 2023 33.00 0 +2.00(+6.45%)
Oct 27, 2023 31.00 0 -3.00(-8.82%)
Oct 20, 2023 34.00 0 +0.05(+0.15%)
Oct 10, 2023 33.95 0 -0.01(-0.03%)
Oct 04, 2023 33.96 0 +0.00(+0.00%)
Sep 29, 2023 33.96 0 +0.41(+1.22%)
Sep 26, 2023 33.55 0 -1.95(-5.49%)
Sep 19, 2023 35.50 0 +0.00(+0.00%)
Sep 18, 2023 35.49 35.50 35.49 35.50 560 +0.03(+0.08%)
Sep 14, 2023 35.47 0 +0.45(+1.28%)
Sep 12, 2023 35.02 0 +0.22(+0.63%)
Sep 06, 2023 34.80 1 -0.70(-1.97%)
Aug 29, 2023 35.50 5 +1.25(+3.65%)
Aug 24, 2023 34.25 0 -0.75(-2.14%)
Aug 18, 2023 35.00 2 +0.85(+2.49%)
Aug 16, 2023 34.15 0 +0.05(+0.15%)
Aug 11, 2023 34.10 0 +1.04(+3.15%)
Aug 03, 2023 33.06 0 -3.94(-10.65%)
Jul 07, 2023 37.00 0 -0.95(-2.50%)
Jun 14, 2023 37.95 0 +4.00(+11.78%)
Jun 12, 2023 33.95 8 +0.91(+2.75%)
Jun 09, 2023 33.04 33.04 33.02 33.04 940 +0.04(+0.12%)
Jun 08, 2023 32.95 33.00 32.95 33.00 1,100 +1.00(+3.12%)
Jun 07, 2023 32.00 32.00 32.00 32.00 2,749 +1.00(+3.23%)
Jun 02, 2023 31.00 0 +0.01(+0.03%)
May 26, 2023 30.99 0 +0.03(+0.10%)
May 23, 2023 30.96 50 -1.04(-3.25%)
May 16, 2023 32.00 2 +0.00(+0.00%)
May 12, 2023 32.00 0 -0.60(-1.84%)
May 05, 2023 32.60 10 -0.15(-0.46%)
May 04, 2023 32.75 32.75 32.75 32.75 200 +1.75(+5.65%)
May 02, 2023 31.00 30 -1.96(-5.95%)
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.