HCBC | High Cnty Bancor | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

High Cnty Bancor (HCBC)

OTC

$44.44-$0.06 (-0.13%)

Price as of Nov 11, 2026

N/A
Market Cap
40.42%
1-Year Change
Banks - Regional
Industry

1 Month
-0.82%

Low Price$44.44

High Price$44.68
3 Months
+1.03%

Low Price$44.44

High Price$46.48
1 Year
+40.42%

Low Price$30.43

High Price$46.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	44.44	44.56	44.44	44.44	-0.13%	400
11/10/2026	44.50	44.66	44.50	44.50	-0.11%	900
11/10/2026	$0.50 Dividend
10/29/2026	44.55	44.55	44.55	44.55	+0.11%	910
10/20/2026	44.80	44.80	44.25	44.50	-0.40%	2,600
10/14/2026	44.80	44.80	44.68	44.68	-0.29%	340
10/12/2026	44.82	44.82	44.81	44.81	0.00%	200
10/09/2026	44.81	44.81	44.81	44.81	-0.09%	101
10/08/2026	44.85	44.92	44.85	44.85	-1.18%	28,100
10/07/2026	44.95	45.38	44.80	45.38	-0.22%	600
10/06/2026	45.49	45.49	44.78	45.48	-0.02%	1,700
10/05/2026	45.39	45.49	45.39	45.49	-1.08%	570
10/01/2026	45.49	45.98	45.49	45.98	+1.09%	200
09/30/2026	45.49	45.49	45.49	45.49	0.00%	286
09/28/2026	45.32	45.49	45.32	45.49	-1.05%	2,000
09/24/2026	44.89	45.97	44.89	45.97	+1.09%	1,943
09/23/2026	44.60	45.48	44.60	45.48	+1.08%	1,000
09/22/2026	44.55	45.00	44.55	45.00	-2.30%	2,976
09/21/2026	45.74	46.05	45.74	46.05	+0.15%	382
09/18/2026	45.00	45.98	45.00	45.98	+1.09%	2,125
09/16/2026	44.50	45.49	44.37	45.49	+1.10%	1,160
09/14/2026	44.30	45.00	44.30	45.00	+1.26%	3,444
09/10/2026	45.00	45.00	44.43	44.43	+0.41%	350
09/09/2026	44.50	44.50	44.25	44.25	-2.72%	829
09/08/2026	45.49	45.49	45.49	45.49	0.00%	200
09/04/2026	45.49	45.49	45.49	45.49	-1.08%	430
09/03/2026	45.54	45.98	45.54	45.98	0.00%	1,190
09/02/2026	45.98	45.98	44.80	45.98	0.00%	1,477
08/26/2026	44.50	45.98	44.50	45.98	-0.70%	700
08/20/2026	46.31	46.31	46.31	46.31	-0.36%	103
08/19/2026	46.48	46.48	46.48	46.48	+3.14%	100
08/17/2026	45.06	45.06	45.06	45.06	+0.22%	320
08/13/2026	44.96	44.97	44.96	44.97	+2.23%	502
08/07/2026	$0.50 Dividend
08/05/2026	43.99	43.99	43.99	43.99	+1.65%	237
08/03/2026	43.27	43.27	43.27	43.27	+0.39%	326
07/28/2026	42.82	43.11	42.82	43.11	+1.24%	1,004
07/27/2026	42.44	42.65	42.44	42.58	+0.32%	5,700
07/23/2026	42.44	42.51	42.44	42.44	-0.49%	1,900
07/22/2026	42.55	42.65	42.55	42.65	-0.31%	424
07/21/2026	42.54	42.78	42.54	42.78	+0.57%	4,200
07/20/2026	42.20	42.54	42.20	42.54	+0.79%	1,900
07/17/2026	42.21	42.21	42.21	42.21	-0.24%	232
07/15/2026	42.05	42.31	42.05	42.31	+0.39%	200
07/14/2026	41.68	42.14	41.68	42.14	+0.42%	2,324
07/13/2026	41.97	41.97	41.97	41.97	+0.93%	100
07/09/2026	41.57	41.58	41.57	41.58	+0.05%	200
07/08/2026	41.56	41.56	41.56	41.56	-0.82%	825
07/07/2026	41.89	41.90	41.89	41.90	+2.02%	305
06/30/2026	41.07	41.07	41.07	41.07	-1.66%	100
06/26/2026	41.77	41.77	41.77	41.77	+1.98%	200
06/16/2026	39.62	41.36	39.62	40.95	+0.21%	4,970
06/11/2026	40.87	41.61	40.87	40.87	+3.00%	760
06/09/2026	39.12	39.68	39.12	39.68	+1.43%	920
06/05/2026	39.12	39.12	39.12	39.12	+0.28%	3,009
06/03/2026	38.63	39.01	38.63	39.01	+0.99%	700
06/01/2026	38.63	38.63	38.63	38.63	0.00%	1,567
05/29/2026	38.63	38.63	38.63	38.63	+1.28%	373
05/27/2026	38.14	38.14	38.14	38.14	0.00%	120
05/22/2026	37.65	38.14	37.65	38.14	+1.51%	3,803
05/20/2026	37.56	37.57	37.56	37.57	-0.08%	317
05/19/2026	37.32	37.65	37.32	37.60	+0.78%	2,105
05/15/2026	37.31	37.31	37.31	37.31	0.00%	100
05/14/2026	37.31	37.31	37.31	37.31	-0.002%	400
05/13/2026	37.31	37.32	37.31	37.31	+1.60%	2,011
05/11/2026	$0.50 Dividend
05/08/2026	36.72	36.72	36.72	36.72	+1.47%	227
05/05/2026	36.68	36.68	36.19	36.19	-2.57%	3,257
04/30/2026	36.58	37.15	36.45	37.15	+2.10%	1,300
04/29/2026	36.38	36.38	36.38	36.38	-0.26%	201
04/28/2026	37.18	37.18	36.44	36.48	-0.38%	4,500
04/27/2026	36.45	36.62	36.43	36.62	+0.51%	950
04/24/2026	36.41	36.43	36.41	36.43	+0.51%	300
04/23/2026	36.25	36.25	36.25	36.25	-0.10%	100
04/22/2026	36.43	36.43	36.28	36.28	+2.67%	300
04/20/2026	35.71	36.43	35.34	35.34	+0.99%	900
04/10/2026	35.22	35.22	34.99	34.99	+0.72%	2,904
04/08/2026	34.74	34.75	34.74	34.74	+0.70%	3,150
03/31/2026	34.50	34.50	34.50	34.50	-0.69%	705
03/24/2026	34.74	34.74	34.74	34.74	0.00%	504
03/19/2026	34.74	34.74	34.74	34.74	0.00%	2,348
03/18/2026	34.74	34.74	34.74	34.74	0.00%	4,506
03/17/2026	34.74	34.74	34.74	34.74	-0.41%	605
03/16/2026	34.27	34.89	34.27	34.89	+0.39%	4,517
03/11/2026	34.75	34.75	34.75	34.75	-0.47%	1,340
03/10/2026	34.98	34.98	34.92	34.92	+0.47%	2,600
03/09/2026	34.75	34.75	34.75	34.75	-1.34%	500
03/06/2026	35.22	35.22	35.22	35.22	0.00%	100
03/02/2026	34.74	35.22	34.74	35.22	-2.82%	673
02/18/2026	36.25	36.25	36.25	36.25	+3.61%	500
02/12/2026	34.98	35.22	34.98	34.98	+0.97%	680
02/09/2026	$0.50 Dividend
02/04/2026	34.59	34.65	34.59	34.65	+0.14%	433
02/03/2026	34.60	34.60	34.56	34.60	+0.14%	9,085
02/02/2026	34.50	34.55	34.50	34.55	+0.03%	1,501
01/30/2026	34.54	34.54	34.52	34.54	-0.46%	300
01/29/2026	34.36	34.70	34.36	34.70	+0.69%	400
01/28/2026	34.46	34.46	34.46	34.46	-0.21%	1,631
01/27/2026	34.50	34.65	34.49	34.54	-0.01%	2,935
01/26/2026	34.40	34.54	34.30	34.54	+0.47%	509