OTC Markets OTCQX - Delayed Quote USD

High Country Bancorp, Inc. (HCBC)

Compare
30.66
-0.04
(-0.13%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 30.75 30.78 30.66 30.66 30.66 3,800
Jan 8, 2025 30.65 30.65 30.65 30.65 30.65 -
Jan 7, 2025 30.65 30.65 30.65 30.65 30.65 500
Jan 6, 2025 30.80 30.80 30.52 30.60 30.60 2,500
Jan 3, 2025 31.00 31.00 31.00 31.00 31.00 -
Jan 2, 2025 31.00 31.00 31.00 31.00 31.00 100
Dec 31, 2024 30.75 30.75 30.75 30.75 30.75 200
Dec 30, 2024 30.80 30.80 30.80 30.80 30.80 400
Dec 27, 2024 31.00 31.00 31.00 31.00 31.00 500
Dec 26, 2024 31.50 31.50 31.50 31.50 31.50 -
Dec 24, 2024 30.75 31.50 30.75 31.50 31.50 900
Dec 23, 2024 31.50 31.50 31.50 31.50 31.50 2,000
Dec 20, 2024 30.61 30.65 30.61 30.65 30.65 600
Dec 19, 2024 31.50 31.50 31.50 31.50 31.50 -
Dec 18, 2024 31.50 31.50 31.50 31.50 31.50 -
Dec 17, 2024 31.50 31.50 31.50 31.50 31.50 -
Dec 16, 2024 31.00 31.50 30.55 31.50 31.50 3,500
Dec 13, 2024 31.00 31.00 31.00 31.00 31.00 -
Dec 12, 2024 31.00 31.00 31.00 31.00 31.00 -
Dec 11, 2024 31.00 31.00 31.00 31.00 31.00 -
Dec 10, 2024 30.57 31.00 30.57 31.00 31.00 700
Dec 9, 2024 31.50 31.50 31.50 31.50 31.50 -
Dec 6, 2024 31.50 31.50 31.50 31.50 31.50 100
Dec 5, 2024 31.75 31.75 31.75 31.75 31.75 1,100
Dec 4, 2024 32.00 32.00 30.61 31.75 31.75 1,300
Dec 3, 2024 32.80 32.80 32.00 32.00 32.00 700
Dec 2, 2024 32.70 32.70 32.70 32.70 32.70 500
Nov 29, 2024 33.25 33.25 33.25 33.25 33.25 1,600
Nov 27, 2024 33.49 33.49 32.89 33.49 33.49 1,000
Nov 26, 2024 32.95 32.95 32.95 32.95 32.95 200
Nov 25, 2024 33.49 33.49 33.49 33.49 33.49 -
Nov 22, 2024 33.46 33.49 33.46 33.49 33.49 1,000
Nov 21, 2024 33.00 33.00 33.00 33.00 33.00 -
Nov 20, 2024 33.25 33.25 32.98 33.00 33.00 8,200
Nov 19, 2024 33.22 33.22 33.22 33.22 33.22 200
Nov 18, 2024 35.00 35.00 35.00 35.00 35.00 -
Nov 15, 2024 35.00 35.00 35.00 35.00 35.00 -
Nov 14, 2024 35.00 35.00 35.00 35.00 35.00 -
Nov 13, 2024 35.00 35.00 35.00 35.00 35.00 -
Nov 12, 2024 35.00 35.00 35.00 35.00 35.00 -
Nov 11, 2024 35.00 35.00 35.00 35.00 35.00 -
Nov 8, 2024 35.00 35.00 35.00 35.00 35.00 -
Nov 7, 2024 34.47 35.00 34.47 35.00 35.00 200
Nov 6, 2024 33.00 33.00 32.71 32.96 32.96 300
Nov 5, 2024 33.50 33.50 33.50 33.50 33.50 -
Nov 4, 2024 0.50 Dividend
Nov 4, 2024 33.00 33.50 32.71 33.50 33.50 300
Nov 1, 2024 32.66 32.66 32.66 32.66 32.16 -
Oct 31, 2024 32.66 32.70 30.70 32.66 32.16 600
Oct 30, 2024 32.50 32.50 32.50 32.50 32.00 100
Oct 29, 2024 32.50 32.50 32.50 32.50 32.00 300
Oct 28, 2024 31.25 31.25 31.25 31.25 30.77 -
Oct 25, 2024 31.25 31.25 31.25 31.25 30.77 -
Oct 24, 2024 31.25 31.25 31.25 31.25 30.77 -
Oct 23, 2024 31.25 31.25 31.25 31.25 30.77 -
Oct 22, 2024 31.25 31.25 31.25 31.25 30.77 200
Oct 21, 2024 31.11 31.11 31.11 31.11 30.63 -
Oct 18, 2024 31.11 31.11 31.11 31.11 30.63 100
Oct 17, 2024 31.75 31.75 31.75 31.75 31.26 -
Oct 16, 2024 31.75 31.75 31.75 31.75 31.26 -
Oct 15, 2024 31.75 31.75 31.75 31.75 31.26 -
Oct 14, 2024 31.75 31.75 31.75 31.75 31.26 2,600
Oct 11, 2024 30.60 30.60 30.60 30.60 30.13 300
Oct 10, 2024 30.54 31.10 30.54 31.10 30.62 5,300
Oct 9, 2024 30.93 30.93 30.93 30.93 30.46 500
Oct 8, 2024 31.00 31.00 31.00 31.00 30.53 -
Oct 7, 2024 31.00 31.00 31.00 31.00 30.53 -
Oct 4, 2024 31.00 31.00 31.00 31.00 30.53 600
Oct 3, 2024 31.30 31.30 31.30 31.30 30.82 300
Oct 2, 2024 31.30 31.30 30.59 30.59 30.12 800
Oct 1, 2024 30.71 30.71 30.71 30.71 30.24 -
Sep 30, 2024 30.71 30.71 30.71 30.71 30.24 200
Sep 27, 2024 31.54 31.54 31.54 31.54 31.06 -
Sep 26, 2024 31.54 31.54 31.54 31.54 31.06 -
Sep 25, 2024 31.54 31.54 31.54 31.54 31.06 100
Sep 24, 2024 31.54 31.54 31.54 31.54 31.06 100
Sep 23, 2024 31.10 31.10 31.00 31.00 30.53 600
Sep 20, 2024 32.50 32.50 32.50 32.50 32.00 -
Sep 19, 2024 32.50 32.50 32.50 32.50 32.00 -
Sep 18, 2024 32.50 32.50 32.50 32.50 32.00 -
Sep 17, 2024 32.50 32.50 32.50 32.50 32.00 -
Sep 16, 2024 32.50 32.50 32.50 32.50 32.00 1,000
Sep 13, 2024 30.55 30.55 30.55 30.55 30.08 -
Sep 12, 2024 30.55 30.55 30.55 30.55 30.08 -
Sep 11, 2024 30.55 30.55 30.55 30.55 30.08 200
Sep 10, 2024 30.54 30.54 30.54 30.54 30.07 -
Sep 9, 2024 30.54 30.54 30.54 30.54 30.07 -
Sep 6, 2024 30.54 30.54 30.54 30.54 30.07 -
Sep 5, 2024 30.54 30.54 30.54 30.54 30.07 -
Sep 4, 2024 30.53 30.54 30.53 30.54 30.07 600
Sep 3, 2024 30.54 30.54 30.54 30.54 30.07 700
Aug 30, 2024 31.00 31.00 31.00 31.00 30.53 -
Aug 29, 2024 31.00 31.00 31.00 31.00 30.53 -
Aug 28, 2024 31.00 31.00 31.00 31.00 30.53 -
Aug 27, 2024 31.00 31.00 31.00 31.00 30.53 200
Aug 26, 2024 30.50 30.50 30.50 30.50 30.03 -
Aug 23, 2024 30.50 30.50 30.50 30.50 30.03 -
Aug 22, 2024 30.50 30.50 30.50 30.50 30.03 -
Aug 21, 2024 30.50 30.50 30.50 30.50 30.03 -
Aug 20, 2024 30.50 30.50 30.50 30.50 30.03 -
Aug 19, 2024 30.50 30.50 30.50 30.50 30.03 -
Aug 16, 2024 30.50 30.50 30.50 30.50 30.03 -
Aug 15, 2024 30.50 30.50 30.50 30.50 30.03 -
Aug 14, 2024 30.50 30.50 30.50 30.50 30.03 -
Aug 13, 2024 30.50 30.50 30.50 30.50 30.03 200
Aug 12, 2024 0.50 Dividend
Aug 12, 2024 33.00 33.00 33.00 33.00 32.49 -
Aug 9, 2024 33.00 33.00 33.00 33.00 32.00 -
Aug 8, 2024 33.00 33.00 33.00 33.00 32.00 100
Aug 7, 2024 30.27 30.27 30.27 30.27 29.35 1,100
Aug 6, 2024 30.27 30.27 30.27 30.27 29.35 -
Aug 5, 2024 30.35 30.68 30.27 30.27 29.35 1,300
Aug 2, 2024 31.00 31.00 31.00 31.00 30.06 -
Aug 1, 2024 31.00 31.00 31.00 31.00 30.06 -
Jul 31, 2024 31.00 31.00 31.00 31.00 30.06 -
Jul 30, 2024 31.00 31.00 31.00 31.00 30.06 -
Jul 29, 2024 31.00 31.00 31.00 31.00 30.06 -
Jul 26, 2024 31.00 31.00 31.00 31.00 30.06 -
Jul 25, 2024 31.00 31.00 31.00 31.00 30.06 400
Jul 24, 2024 30.27 30.27 30.27 30.27 29.35 1,000
Jul 23, 2024 31.04 31.04 31.04 31.04 30.10 -
Jul 22, 2024 31.04 31.04 31.04 31.04 30.10 -
Jul 19, 2024 31.04 31.04 31.04 31.04 30.10 -
Jul 18, 2024 31.04 31.04 31.04 31.04 30.10 -
Jul 17, 2024 30.25 31.26 30.25 31.04 30.10 1,500
Jul 16, 2024 30.23 30.23 30.23 30.23 29.32 200
Jul 15, 2024 30.00 30.21 30.00 30.21 29.30 1,500
Jul 12, 2024 30.00 30.00 30.00 30.00 29.09 300
Jul 11, 2024 30.00 30.00 30.00 30.00 29.09 -
Jul 10, 2024 30.00 30.00 30.00 30.00 29.09 -
Jul 9, 2024 30.00 30.00 30.00 30.00 29.09 -
Jul 8, 2024 30.00 30.00 30.00 30.00 29.09 -
Jul 5, 2024 30.00 30.00 30.00 30.00 29.09 -
Jul 3, 2024 30.00 30.00 30.00 30.00 29.09 -
Jul 2, 2024 30.00 30.00 30.00 30.00 29.09 -
Jul 1, 2024 30.00 30.00 30.00 30.00 29.09 200
Jun 28, 2024 30.23 30.23 30.23 30.23 29.32 -
Jun 27, 2024 30.23 30.23 30.23 30.23 29.32 200
Jun 26, 2024 30.00 30.00 30.00 30.00 29.09 -
Jun 25, 2024 30.00 30.00 30.00 30.00 29.09 -
Jun 24, 2024 30.00 30.00 30.00 30.00 29.09 900
Jun 21, 2024 30.00 30.00 30.00 30.00 29.09 400
Jun 20, 2024 30.00 30.00 30.00 30.00 29.09 -
Jun 18, 2024 30.01 30.03 30.00 30.00 29.09 2,100
Jun 17, 2024 30.00 30.03 30.00 30.03 29.12 1,000
Jun 14, 2024 30.00 30.00 30.00 30.00 29.09 2,100
Jun 13, 2024 30.00 30.00 30.00 30.00 29.09 -
Jun 12, 2024 30.00 30.00 30.00 30.00 29.09 -
Jun 11, 2024 30.00 30.00 30.00 30.00 29.09 -
Jun 10, 2024 30.00 30.00 30.00 30.00 29.09 200
Jun 7, 2024 30.50 30.50 30.50 30.50 29.58 200
Jun 6, 2024 29.50 29.50 28.76 28.80 27.93 900
Jun 5, 2024 29.31 29.50 28.76 29.46 28.57 1,500
Jun 4, 2024 29.34 29.34 29.34 29.34 28.45 -
Jun 3, 2024 29.34 29.34 29.34 29.34 28.45 -
May 31, 2024 29.34 29.34 29.34 29.34 28.45 200
May 30, 2024 30.40 30.40 29.32 29.32 28.43 1,000
May 29, 2024 30.46 30.46 30.46 30.46 29.54 -
May 28, 2024 30.46 30.46 30.46 30.46 29.54 200
May 24, 2024 30.50 30.50 30.50 30.50 29.58 -
May 23, 2024 30.50 30.50 30.50 30.50 29.58 -
May 22, 2024 30.50 30.50 30.50 30.50 29.58 100
May 21, 2024 29.32 29.32 29.32 29.32 28.43 200
May 20, 2024 30.46 30.46 30.46 30.46 29.54 -
May 17, 2024 30.46 30.46 30.46 30.46 29.54 -
May 16, 2024 30.46 30.46 30.46 30.46 29.54 -
May 15, 2024 30.46 30.46 30.46 30.46 29.54 -
May 14, 2024 30.46 30.46 30.46 30.46 29.54 -
May 13, 2024 30.46 30.46 30.46 30.46 29.54 -
May 10, 2024 30.46 30.46 30.46 30.46 29.54 -
May 9, 2024 30.46 30.46 30.46 30.46 29.54 100
May 8, 2024 30.46 30.46 30.46 30.46 29.54 200
May 7, 2024 30.46 30.46 30.46 30.46 29.54 -
May 6, 2024 30.46 30.46 30.46 30.46 29.54 100
May 3, 2024 0.50 Dividend
May 3, 2024 30.50 30.50 30.50 30.50 29.58 -
May 2, 2024 30.50 30.50 30.50 30.50 29.09 300
May 1, 2024 30.46 30.46 30.46 30.46 29.05 -
Apr 30, 2024 30.46 30.46 30.46 30.46 29.05 -
Apr 29, 2024 30.46 30.46 30.46 30.46 29.05 -
Apr 26, 2024 30.46 30.46 30.46 30.46 29.05 -
Apr 25, 2024 30.46 30.46 30.46 30.46 29.05 -
Apr 24, 2024 30.46 30.46 30.46 30.46 29.05 -
Apr 23, 2024 30.46 30.46 30.46 30.46 29.05 200
Apr 22, 2024 30.15 30.15 30.15 30.15 28.76 -
Apr 19, 2024 30.15 30.15 30.15 30.15 28.76 -
Apr 18, 2024 30.15 30.15 30.15 30.15 28.76 -
Apr 17, 2024 30.15 30.15 30.15 30.15 28.76 -
Apr 16, 2024 30.15 30.15 30.15 30.15 28.76 300
Apr 15, 2024 30.50 30.50 30.50 30.50 29.09 -
Apr 12, 2024 30.50 30.50 30.50 30.50 29.09 -
Apr 11, 2024 30.50 30.50 30.50 30.50 29.09 200
Apr 10, 2024 30.53 30.53 30.53 30.53 29.12 300
Apr 9, 2024 31.25 31.25 31.25 31.25 29.81 -
Apr 8, 2024 31.25 31.25 31.25 31.25 29.81 -
Apr 5, 2024 31.25 31.25 31.25 31.25 29.81 -
Apr 4, 2024 31.25 31.25 31.25 31.25 29.81 -
Apr 3, 2024 31.25 31.25 31.25 31.25 29.81 -
Apr 2, 2024 31.25 31.25 31.25 31.25 29.81 -
Apr 1, 2024 31.25 31.25 31.25 31.25 29.81 -
Mar 28, 2024 31.25 31.25 31.25 31.25 29.81 -
Mar 27, 2024 31.25 31.25 31.25 31.25 29.81 -
Mar 26, 2024 31.25 31.25 31.25 31.25 29.81 -
Mar 25, 2024 31.25 31.25 31.25 31.25 29.81 -
Mar 22, 2024 31.25 31.25 31.25 31.25 29.81 -
Mar 21, 2024 31.25 31.25 31.25 31.25 29.81 -
Mar 20, 2024 31.25 31.25 31.25 31.25 29.81 -
Mar 19, 2024 31.25 31.25 31.25 31.25 29.81 -
Mar 18, 2024 31.21 31.25 30.25 31.25 29.81 300
Mar 15, 2024 30.25 30.25 30.25 30.25 28.85 -
Mar 14, 2024 30.25 30.25 30.25 30.25 28.85 -
Mar 13, 2024 30.25 30.25 30.25 30.25 28.85 -
Mar 12, 2024 30.23 30.75 30.23 30.25 28.85 2,100
Mar 11, 2024 31.25 31.25 30.75 30.75 29.33 900
Mar 8, 2024 31.19 31.25 31.19 31.25 29.81 200
Mar 7, 2024 31.25 31.25 31.24 31.24 29.80 900
Mar 6, 2024 31.10 31.23 31.10 31.23 29.79 600
Mar 5, 2024 31.04 31.04 31.04 31.04 29.61 -
Mar 4, 2024 31.04 31.04 31.04 31.04 29.61 500
Mar 1, 2024 30.97 30.97 30.97 30.97 29.54 -
Feb 29, 2024 30.20 30.97 30.20 30.97 29.54 1,600
Feb 28, 2024 31.00 31.00 31.00 31.00 29.57 100
Feb 27, 2024 34.00 34.00 34.00 34.00 32.43 -
Feb 26, 2024 34.00 34.00 34.00 34.00 32.43 -
Feb 23, 2024 30.53 34.75 29.04 34.00 32.43 4,800
Feb 22, 2024 31.46 31.46 31.46 31.46 30.01 200
Feb 21, 2024 31.45 31.50 31.45 31.50 30.05 600
Feb 20, 2024 31.45 31.45 31.42 31.42 29.97 500
Feb 16, 2024 31.47 31.47 31.47 31.47 30.02 -
Feb 15, 2024 31.47 31.47 31.47 31.47 30.02 300
Feb 14, 2024 31.03 31.03 31.03 31.03 29.60 1,400
Feb 13, 2024 31.05 31.05 31.05 31.05 29.62 -
Feb 12, 2024 31.05 31.05 31.05 31.05 29.62 500
Feb 9, 2024 33.16 33.16 33.16 33.16 31.63 500
Feb 8, 2024 33.00 33.00 33.00 33.00 31.48 -
Feb 7, 2024 33.00 33.00 33.00 33.00 31.48 -
Feb 6, 2024 32.50 33.00 32.50 33.00 31.48 300
Feb 5, 2024 33.00 33.00 32.00 32.00 30.52 700
Feb 2, 2024 35.25 35.25 35.25 35.25 33.62 -
Feb 1, 2024 0.50 Dividend
Feb 1, 2024 35.25 35.25 35.25 35.25 33.62 -
Jan 31, 2024 35.25 35.25 35.25 35.25 33.15 -
Jan 30, 2024 35.25 35.25 35.25 35.25 33.15 -
Jan 29, 2024 35.25 35.25 35.25 35.25 33.15 -
Jan 26, 2024 35.25 35.25 35.25 35.25 33.15 -
Jan 25, 2024 35.02 35.25 35.00 35.25 33.15 2,000
Jan 24, 2024 35.02 35.45 35.02 35.45 33.34 200
Jan 23, 2024 35.00 35.00 35.00 35.00 32.91 -
Jan 22, 2024 35.00 35.00 35.00 35.00 32.91 -
Jan 19, 2024 35.00 35.00 35.00 35.00 32.91 -
Jan 18, 2024 35.00 35.00 35.00 35.00 32.91 -
Jan 17, 2024 35.00 35.00 35.00 35.00 32.91 -
Jan 16, 2024 35.00 35.00 35.00 35.00 32.91 700
Jan 12, 2024 34.70 34.70 34.70 34.70 32.63 100
Jan 11, 2024 34.80 35.00 34.75 35.00 32.91 1,100

Related Tickers

ICBA.F ICICI Bank Limited
28.40
-2.07%
 
FBAK First National Bank Alaska
223.00
-0.45%
 
CZFS Citizens Financial Services, Inc.
56.04
-7.06%
 
BBDC3.SA Banco Bradesco S.A.
10.31
-1.06%
 
WBS Webster Financial Corporation
53.65
-2.93%
 
BSBR Banco Santander (Brasil) S.A.
3.9500
-1.99%
 
BBDC4.SA Banco Bradesco S.A.
11.18
-1.24%
 
BBAS3.SA Banco do Brasil S.A.
24.21
-0.25%
 
ITUB Itaú Unibanco Holding S.A.
5.04
-1.18%
 
BMA Banco Macro S.A.
113.84
+0.73%