Other OTC - Delayed Quote USD

High Country Bancorp, Inc. (HCBC)

30.15 0.00 (0.00%)
As of April 16 at 3:30 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 30.15 30.15 30.15 30.15 30.15 -
Apr 17, 2024 30.15 30.15 30.15 30.15 30.15 -
Apr 16, 2024 30.15 30.15 30.15 30.15 30.15 300
Apr 15, 2024 30.50 30.50 30.50 30.50 30.50 -
Apr 12, 2024 30.50 30.50 30.50 30.50 30.50 -
Apr 11, 2024 30.50 30.50 30.50 30.50 30.50 200
Apr 10, 2024 30.53 30.53 30.53 30.53 30.53 300
Apr 9, 2024 31.25 31.25 31.25 31.25 31.25 -
Apr 8, 2024 31.25 31.25 31.25 31.25 31.25 -
Apr 5, 2024 31.25 31.25 31.25 31.25 31.25 -
Apr 4, 2024 31.25 31.25 31.25 31.25 31.25 -
Apr 3, 2024 31.25 31.25 31.25 31.25 31.25 -
Apr 2, 2024 31.25 31.25 31.25 31.25 31.25 -
Apr 1, 2024 31.25 31.25 31.25 31.25 31.25 -
Mar 28, 2024 31.25 31.25 31.25 31.25 31.25 -
Mar 27, 2024 31.25 31.25 31.25 31.25 31.25 -
Mar 26, 2024 31.25 31.25 31.25 31.25 31.25 -
Mar 25, 2024 31.25 31.25 31.25 31.25 31.25 -
Mar 22, 2024 31.25 31.25 31.25 31.25 31.25 -
Mar 21, 2024 31.25 31.25 31.25 31.25 31.25 -
Mar 20, 2024 31.25 31.25 31.25 31.25 31.25 -
Mar 19, 2024 31.25 31.25 31.25 31.25 31.25 -
Mar 18, 2024 31.21 31.25 30.25 31.25 31.25 300
Mar 15, 2024 30.25 30.25 30.25 30.25 30.25 -
Mar 14, 2024 30.25 30.25 30.25 30.25 30.25 -
Mar 13, 2024 30.25 30.25 30.25 30.25 30.25 -
Mar 12, 2024 30.23 30.75 30.23 30.25 30.25 2,100
Mar 11, 2024 31.25 31.25 30.75 30.75 30.75 900
Mar 8, 2024 31.19 31.25 31.19 31.25 31.25 200
Mar 7, 2024 31.25 31.25 31.24 31.24 31.24 900
Mar 6, 2024 31.10 31.23 31.10 31.23 31.23 600
Mar 5, 2024 31.04 31.04 31.04 31.04 31.04 -
Mar 4, 2024 31.04 31.04 31.04 31.04 31.04 500
Mar 1, 2024 30.97 30.97 30.97 30.97 30.97 -
Feb 29, 2024 30.20 30.97 30.20 30.97 30.97 1,600
Feb 28, 2024 31.00 31.00 31.00 31.00 31.00 100
Feb 27, 2024 34.00 34.00 34.00 34.00 34.00 -
Feb 26, 2024 34.00 34.00 34.00 34.00 34.00 -
Feb 23, 2024 30.53 34.75 29.04 34.00 34.00 4,800
Feb 22, 2024 31.46 31.46 31.46 31.46 31.46 200
Feb 21, 2024 31.45 31.50 31.45 31.50 31.50 600
Feb 20, 2024 31.45 31.45 31.42 31.42 31.42 500
Feb 16, 2024 31.47 31.47 31.47 31.47 31.47 -
Feb 15, 2024 31.47 31.47 31.47 31.47 31.47 300
Feb 14, 2024 31.03 31.03 31.03 31.03 31.03 1,400
Feb 13, 2024 31.05 31.05 31.05 31.05 31.05 -
Feb 12, 2024 31.05 31.05 31.05 31.05 31.05 500
Feb 9, 2024 33.16 33.16 33.16 33.16 33.16 500
Feb 8, 2024 33.00 33.00 33.00 33.00 33.00 -
Feb 7, 2024 33.00 33.00 33.00 33.00 33.00 -
Feb 6, 2024 32.50 33.00 32.50 33.00 33.00 300
Feb 5, 2024 33.00 33.00 32.00 32.00 32.00 700
Feb 2, 2024 35.25 35.25 35.25 35.25 35.25 -
Feb 1, 2024 0.50 Dividend
Feb 1, 2024 35.25 35.25 35.25 35.25 35.25 -
Jan 31, 2024 35.25 35.25 35.25 35.25 34.75 -
Jan 30, 2024 35.25 35.25 35.25 35.25 34.75 -
Jan 29, 2024 35.25 35.25 35.25 35.25 34.75 -
Jan 26, 2024 35.25 35.25 35.25 35.25 34.75 -
Jan 25, 2024 35.02 35.25 35.00 35.25 34.75 2,000
Jan 24, 2024 35.02 35.45 35.02 35.45 34.95 200
Jan 23, 2024 35.00 35.00 35.00 35.00 34.50 -
Jan 22, 2024 35.00 35.00 35.00 35.00 34.50 -
Jan 19, 2024 35.00 35.00 35.00 35.00 34.50 -
Jan 18, 2024 35.00 35.00 35.00 35.00 34.50 -
Jan 17, 2024 35.00 35.00 35.00 35.00 34.50 -
Jan 16, 2024 35.00 35.00 35.00 35.00 34.50 700
Jan 12, 2024 34.70 34.70 34.70 34.70 34.21 100
Jan 11, 2024 34.80 35.00 34.75 35.00 34.50 1,100
Jan 10, 2024 37.00 37.00 37.00 37.00 36.48 -
Jan 9, 2024 37.00 37.00 37.00 37.00 36.48 -
Jan 8, 2024 37.00 37.00 37.00 37.00 36.48 -
Jan 5, 2024 37.00 37.00 37.00 37.00 36.48 -
Jan 4, 2024 37.00 37.00 37.00 37.00 36.48 -
Jan 3, 2024 37.00 37.00 37.00 37.00 36.48 500
Jan 2, 2024 34.70 34.70 34.70 34.70 34.21 -
Dec 29, 2023 34.70 34.70 34.70 34.70 34.21 -
Dec 28, 2023 34.10 34.70 34.08 34.70 34.21 3,900
Dec 27, 2023 34.20 34.25 34.05 34.05 33.57 1,400
Dec 26, 2023 33.50 33.50 33.50 33.50 33.02 -
Dec 22, 2023 33.50 33.50 33.50 33.50 33.02 -
Dec 21, 2023 33.50 33.50 33.50 33.50 33.02 -
Dec 20, 2023 34.40 34.40 33.50 33.50 33.02 600
Dec 19, 2023 33.50 34.75 33.50 34.75 34.26 1,200
Dec 18, 2023 35.00 35.00 33.00 33.20 32.73 1,400
Dec 15, 2023 35.00 35.00 35.00 35.00 34.50 -
Dec 14, 2023 35.00 35.00 35.00 35.00 34.50 -
Dec 13, 2023 35.00 35.00 35.00 35.00 34.50 300
Dec 12, 2023 34.76 34.76 34.76 34.76 34.27 -
Dec 11, 2023 34.76 34.76 34.76 34.76 34.27 100
Dec 8, 2023 35.25 35.25 35.00 35.00 34.50 300
Dec 7, 2023 35.50 35.50 35.50 35.50 35.00 -
Dec 6, 2023 35.50 35.50 35.50 35.50 35.00 -
Dec 5, 2023 34.65 35.50 34.65 35.50 35.00 6,700
Dec 4, 2023 34.30 34.30 34.30 34.30 33.81 -
Dec 1, 2023 34.00 34.30 34.00 34.30 33.81 1,200
Nov 30, 2023 34.00 34.00 34.00 34.00 33.52 100
Nov 29, 2023 34.00 34.10 33.32 33.32 32.85 1,000
Nov 28, 2023 34.00 34.00 34.00 34.00 33.52 200
Nov 27, 2023 33.00 33.10 33.00 33.10 32.63 300
Nov 24, 2023 32.33 32.33 32.33 32.33 31.87 -
Nov 22, 2023 32.33 32.33 32.33 32.33 31.87 -
Nov 21, 2023 32.33 32.33 32.33 32.33 31.87 -
Nov 20, 2023 32.33 32.33 32.33 32.33 31.87 100
Nov 17, 2023 32.34 32.34 32.34 32.34 31.88 300
Nov 16, 2023 33.10 33.10 33.10 33.10 32.63 -
Nov 15, 2023 33.06 33.10 33.06 33.10 32.63 200
Nov 14, 2023 33.10 33.10 33.10 33.10 32.63 -
Nov 13, 2023 33.10 33.10 33.10 33.10 32.63 -
Nov 10, 2023 33.10 33.10 33.10 33.10 32.63 -
Nov 9, 2023 33.10 33.10 33.10 33.10 32.63 -
Nov 8, 2023 33.10 33.10 33.10 33.10 32.63 1,700
Nov 7, 2023 33.00 33.00 33.00 33.00 32.53 -
Nov 6, 2023 33.00 33.00 33.00 33.00 32.53 -
Nov 3, 2023 33.00 33.00 33.00 33.00 32.53 -
Nov 2, 2023 33.00 33.00 33.00 33.00 32.53 200
Nov 1, 2023 31.00 31.00 31.00 31.00 30.56 -
Oct 31, 2023 0.50 Dividend
Oct 31, 2023 31.00 31.00 31.00 31.00 30.56 -
Oct 30, 2023 31.00 31.00 31.00 31.00 30.07 -
Oct 27, 2023 33.00 33.00 31.00 31.00 30.07 500
Oct 26, 2023 34.00 34.00 34.00 34.00 32.98 -
Oct 25, 2023 34.00 34.00 34.00 34.00 32.98 -
Oct 24, 2023 34.00 34.00 34.00 34.00 32.98 -
Oct 23, 2023 34.00 34.00 34.00 34.00 32.98 -
Oct 20, 2023 34.00 34.00 34.00 34.00 32.98 100
Oct 19, 2023 33.95 33.95 33.95 33.95 32.93 -
Oct 18, 2023 33.95 33.95 33.95 33.95 32.93 -
Oct 17, 2023 33.95 33.95 33.95 33.95 32.93 -
Oct 16, 2023 33.95 33.95 33.95 33.95 32.93 -
Oct 13, 2023 33.95 33.95 33.95 33.95 32.93 100
Oct 12, 2023 33.95 33.95 33.95 33.95 32.93 -
Oct 11, 2023 33.95 33.95 33.95 33.95 32.93 -
Oct 10, 2023 33.95 33.95 33.95 33.95 32.93 200
Oct 9, 2023 33.96 33.96 33.96 33.96 32.94 -
Oct 6, 2023 33.96 33.96 33.96 33.96 32.94 -
Oct 5, 2023 33.96 33.96 33.96 33.96 32.94 -
Oct 4, 2023 33.96 33.96 33.96 33.96 32.94 100
Oct 3, 2023 33.96 33.96 33.96 33.96 32.94 -
Oct 2, 2023 33.96 33.96 33.96 33.96 32.94 -
Sep 29, 2023 33.96 33.96 33.96 33.96 32.94 300
Sep 28, 2023 33.55 33.55 33.55 33.55 32.54 -
Sep 27, 2023 33.55 33.55 33.55 33.55 32.54 -
Sep 26, 2023 35.02 35.02 33.55 33.55 32.54 1,600
Sep 25, 2023 35.50 35.50 35.50 35.50 34.43 -
Sep 22, 2023 35.50 35.50 35.50 35.50 34.43 -
Sep 21, 2023 35.50 35.50 35.50 35.50 34.43 -
Sep 20, 2023 35.50 35.50 35.50 35.50 34.43 -
Sep 19, 2023 35.50 35.50 35.50 35.50 34.43 100
Sep 18, 2023 35.49 35.50 35.49 35.50 34.43 600
Sep 15, 2023 35.47 35.47 35.47 35.47 34.40 -
Sep 14, 2023 35.47 35.47 35.47 35.47 34.40 300
Sep 13, 2023 35.02 35.02 35.02 35.02 33.97 -
Sep 12, 2023 35.00 35.02 35.00 35.02 33.97 600
Sep 11, 2023 34.80 34.80 34.80 34.80 33.75 -
Sep 8, 2023 34.80 34.80 34.80 34.80 33.75 -
Sep 7, 2023 34.80 34.80 34.80 34.80 33.75 -
Sep 6, 2023 34.80 34.80 34.80 34.80 33.75 200
Sep 5, 2023 35.50 35.50 35.50 35.50 34.43 -
Sep 1, 2023 35.50 35.50 35.50 35.50 34.43 -
Aug 31, 2023 35.50 35.50 35.50 35.50 34.43 -
Aug 30, 2023 35.50 35.50 35.50 35.50 34.43 -
Aug 29, 2023 35.50 35.50 35.50 35.50 34.43 300
Aug 28, 2023 34.25 34.25 34.25 34.25 33.22 -
Aug 25, 2023 34.25 34.25 34.25 34.25 33.22 -
Aug 24, 2023 34.25 34.25 34.25 34.25 33.22 100
Aug 23, 2023 35.00 35.00 35.00 35.00 33.95 -
Aug 22, 2023 35.00 35.00 35.00 35.00 33.95 -
Aug 21, 2023 35.00 35.00 35.00 35.00 33.95 -
Aug 18, 2023 35.00 35.00 35.00 35.00 33.95 300
Aug 17, 2023 34.15 34.15 34.15 34.15 33.12 -
Aug 16, 2023 34.15 34.15 34.15 34.15 33.12 100
Aug 15, 2023 34.10 34.10 34.10 34.10 33.07 -
Aug 14, 2023 34.10 34.10 34.10 34.10 33.07 -
Aug 11, 2023 34.10 34.10 34.10 34.10 33.07 600
Aug 10, 2023 0.50 Dividend
Aug 10, 2023 33.06 33.06 33.06 33.06 32.07 -
Aug 9, 2023 33.06 33.06 33.06 33.06 31.58 -
Aug 8, 2023 33.06 33.06 33.06 33.06 31.58 -
Aug 7, 2023 33.06 33.06 33.06 33.06 31.58 -
Aug 4, 2023 33.06 33.06 33.06 33.06 31.58 -
Aug 3, 2023 33.06 33.06 33.06 33.06 31.58 700
Aug 2, 2023 37.00 37.00 37.00 37.00 35.34 -
Aug 1, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 31, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 28, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 27, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 26, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 25, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 24, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 21, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 20, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 19, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 18, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 17, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 14, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 13, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 12, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 11, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 10, 2023 37.00 37.00 37.00 37.00 35.34 -
Jul 7, 2023 33.01 37.00 33.01 37.00 35.34 800
Jul 6, 2023 37.95 37.95 37.95 37.95 36.25 -
Jul 5, 2023 37.95 37.95 37.95 37.95 36.25 -
Jul 3, 2023 37.95 37.95 37.95 37.95 36.25 -
Jun 30, 2023 37.95 37.95 37.95 37.95 36.25 -
Jun 29, 2023 37.95 37.95 37.95 37.95 36.25 -
Jun 28, 2023 37.95 37.95 37.95 37.95 36.25 -
Jun 27, 2023 37.95 37.95 37.95 37.95 36.25 -
Jun 26, 2023 37.95 37.95 37.95 37.95 36.25 -
Jun 23, 2023 37.95 37.95 37.95 37.95 36.25 -
Jun 22, 2023 37.95 37.95 37.95 37.95 36.25 -
Jun 21, 2023 37.95 37.95 37.95 37.95 36.25 -
Jun 20, 2023 37.95 37.95 37.95 37.95 36.25 -
Jun 16, 2023 37.95 37.95 37.95 37.95 36.25 -
Jun 15, 2023 37.95 37.95 37.95 37.95 36.25 -
Jun 14, 2023 37.95 37.95 37.95 37.95 36.25 100
Jun 13, 2023 33.95 33.95 33.95 33.95 32.43 -
Jun 12, 2023 33.95 33.95 33.95 33.95 32.43 6,900
Jun 9, 2023 33.02 33.04 33.02 33.04 31.56 900
Jun 8, 2023 32.95 33.00 32.95 33.00 31.52 1,100
Jun 7, 2023 32.00 32.00 32.00 32.00 30.57 2,700
Jun 6, 2023 31.00 31.00 31.00 31.00 29.61 -
Jun 5, 2023 31.00 31.00 31.00 31.00 29.61 -
Jun 2, 2023 30.99 31.00 30.99 31.00 29.61 2,400
Jun 1, 2023 30.99 30.99 30.99 30.99 29.60 -
May 31, 2023 30.99 30.99 30.99 30.99 29.60 -
May 30, 2023 30.99 30.99 30.99 30.99 29.60 -
May 26, 2023 30.99 30.99 30.99 30.99 29.60 100
May 25, 2023 30.96 30.96 30.96 30.96 29.57 -
May 24, 2023 30.96 30.96 30.96 30.96 29.57 -
May 23, 2023 30.96 30.96 30.96 30.96 29.57 100
May 22, 2023 32.00 32.00 32.00 32.00 30.57 -
May 19, 2023 32.00 32.00 32.00 32.00 30.57 -
May 18, 2023 32.00 32.00 32.00 32.00 30.57 -
May 17, 2023 32.00 32.00 32.00 32.00 30.57 -
May 16, 2023 32.00 32.00 32.00 32.00 30.57 100
May 15, 2023 32.00 32.00 32.00 32.00 30.57 -
May 12, 2023 32.00 32.00 32.00 32.00 30.57 100
May 11, 2023 32.60 32.60 32.60 32.60 31.14 -
May 10, 2023 32.60 32.60 32.60 32.60 31.14 -
May 9, 2023 32.60 32.60 32.60 32.60 31.14 -
May 8, 2023 32.60 32.60 32.60 32.60 31.14 -
May 5, 2023 0.50 Dividend
May 5, 2023 32.60 32.60 32.60 32.60 31.14 200
May 4, 2023 32.75 32.75 32.75 32.75 30.81 200
May 3, 2023 31.00 31.00 31.00 31.00 29.16 100
May 2, 2023 32.01 32.01 30.76 31.00 29.16 2,600
May 1, 2023 32.25 32.96 32.02 32.96 31.00 700
Apr 28, 2023 32.75 33.00 32.75 33.00 31.04 2,600
Apr 27, 2023 32.75 32.75 32.72 32.72 30.78 500
Apr 26, 2023 33.00 33.00 33.00 33.00 31.04 -
Apr 25, 2023 33.00 33.00 33.00 33.00 31.04 -
Apr 24, 2023 33.00 33.00 33.00 33.00 31.04 -
Apr 21, 2023 33.00 33.00 33.00 33.00 31.04 -
Apr 20, 2023 33.00 33.00 33.00 33.00 31.04 -
Apr 19, 2023 33.00 33.00 33.00 33.00 31.04 -

Related Tickers

MIFF Mifflinburg Bancorp, Inc.
24.90
0.00%
 
FFWC FFW Corporation
34.65
0.00%
 
NUBC Northumberland Bancorp
21.48
0.00%
 
DIMC Dimeco, Inc.
34.35
0.00%
 
MDVT Middlebury National Corporation
25.00
0.00%
 
FRFC First Robinson Financial Corporation
35.68
0.00%
 
STBI Sturgis Bancorp, Inc.
16.75
0.00%
 
HFBL Home Federal Bancorp, Inc. of Louisiana
11.75
-2.08%
 
CMTV Community Bancorp
16.59
0.00%
 
UNTN United Tennessee Bankshares, Inc.
17.05
0.00%