S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

High Cnty Bancor (HCBC)

OTC

$46.83-$0.17 (-0.36%)

Price as of Aug 20, 2026

N/A
Market Cap
62.07%
1-Year Change
Banks - Regional
Industry

1 Month
+8.87%

Low Price$43.06

High Price$47.00
3 Months
+23.26%

Low Price$38.57

High Price$47.00
1 Year
+62.07%

Low Price$29.16

High Price$47.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/20/2026	46.83	46.83	46.83	46.83	-0.36%	103
08/19/2026	47.00	47.00	47.00	47.00	+3.14%	100
08/17/2026	45.57	45.57	45.57	45.57	+0.22%	320
08/13/2026	45.46	45.47	45.46	45.47	+2.23%	502
08/07/2026	$0.50 Dividend
08/05/2026	44.48	44.48	44.48	44.48	+1.65%	237
08/03/2026	43.76	43.76	43.76	43.76	+0.39%	326
07/28/2026	43.30	43.59	43.30	43.59	+1.24%	1,004
07/27/2026	42.92	43.13	42.92	43.06	+0.32%	5,700
07/23/2026	42.92	42.99	42.92	42.92	-0.49%	1,900
07/22/2026	43.03	43.13	43.03	43.13	-0.31%	424
07/21/2026	43.02	43.26	43.02	43.26	+0.57%	4,200
07/20/2026	42.67	43.02	42.67	43.02	+0.79%	1,900
07/17/2026	42.68	42.68	42.68	42.68	-0.24%	232
07/15/2026	42.52	42.78	42.52	42.78	+0.39%	200
07/14/2026	42.15	42.62	42.15	42.62	+0.42%	2,324
07/13/2026	42.44	42.44	42.44	42.44	+0.93%	100
07/09/2026	42.04	42.05	42.04	42.05	+0.05%	200
07/08/2026	42.03	42.03	42.03	42.03	-0.82%	825
07/07/2026	42.36	42.37	42.36	42.37	+2.02%	305
06/30/2026	41.53	41.53	41.53	41.53	-1.66%	100
06/26/2026	42.24	42.24	42.24	42.24	+1.98%	200
06/16/2026	40.07	41.82	40.07	41.41	+0.21%	4,970
06/11/2026	41.33	42.08	41.33	41.33	+3.00%	760
06/09/2026	39.56	40.12	39.56	40.12	+1.43%	920
06/05/2026	39.56	39.56	39.56	39.56	+0.28%	3,009
06/03/2026	39.06	39.45	39.06	39.45	+0.99%	700
06/01/2026	39.06	39.06	39.06	39.06	0.00%	1,567
05/29/2026	39.06	39.06	39.06	39.06	+1.28%	373
05/27/2026	38.57	38.57	38.57	38.57	0.00%	120
05/22/2026	38.07	38.57	38.07	38.57	+1.51%	3,803
05/20/2026	37.98	37.99	37.98	37.99	-0.08%	317
05/19/2026	37.74	38.07	37.74	38.02	+0.78%	2,105
05/15/2026	37.73	37.73	37.73	37.73	0.00%	100
05/14/2026	37.73	37.73	37.73	37.73	-0.002%	400
05/13/2026	37.73	37.73	37.73	37.73	+1.60%	2,011
05/11/2026	$0.50 Dividend
05/08/2026	37.13	37.13	37.13	37.13	+1.47%	227
05/05/2026	37.09	37.09	36.60	36.60	-2.57%	3,257
04/30/2026	36.99	37.56	36.85	37.56	+2.10%	1,300
04/29/2026	36.79	36.79	36.79	36.79	-0.26%	201
04/28/2026	37.60	37.60	36.85	36.89	-0.38%	4,500
04/27/2026	36.86	37.03	36.84	37.03	+0.51%	950
04/24/2026	36.82	36.84	36.82	36.84	+0.51%	300
04/23/2026	36.65	36.65	36.65	36.65	-0.10%	100
04/22/2026	36.84	36.84	36.69	36.69	+2.67%	300
04/20/2026	36.11	36.84	35.74	35.74	+0.99%	900
04/10/2026	35.62	35.62	35.39	35.39	+0.72%	2,904
04/08/2026	35.13	35.14	35.13	35.13	+0.70%	3,150
03/31/2026	34.89	34.89	34.89	34.89	-0.69%	705
03/24/2026	35.13	35.13	35.13	35.13	0.00%	504
03/19/2026	35.13	35.13	35.13	35.13	0.00%	2,348
03/18/2026	35.13	35.13	35.13	35.13	0.00%	4,506
03/17/2026	35.13	35.13	35.13	35.13	-0.41%	605
03/16/2026	34.65	35.28	34.65	35.28	+0.39%	4,517
03/11/2026	35.14	35.14	35.14	35.14	-0.47%	1,340
03/10/2026	35.38	35.38	35.31	35.31	+0.47%	2,600
03/09/2026	35.14	35.14	35.14	35.14	-1.34%	500
03/06/2026	35.62	35.62	35.62	35.62	0.00%	100
03/02/2026	35.13	35.62	35.13	35.62	-2.82%	673
02/18/2026	36.65	36.65	36.65	36.65	+3.61%	500
02/12/2026	35.38	35.61	35.38	35.38	+0.97%	680
02/09/2026	$0.50 Dividend
02/04/2026	34.98	35.03	34.98	35.03	+0.14%	433
02/03/2026	34.99	34.99	34.95	34.99	+0.14%	9,085
02/02/2026	34.89	34.94	34.89	34.94	+0.03%	1,501
01/30/2026	34.93	34.93	34.91	34.93	-0.46%	300
01/29/2026	34.75	35.09	34.75	35.09	+0.69%	400
01/28/2026	34.85	34.85	34.85	34.85	-0.21%	1,631
01/27/2026	34.89	35.04	34.88	34.92	-0.01%	2,935
01/26/2026	34.78	34.93	34.69	34.93	+0.47%	509
01/20/2026	34.76	34.76	34.76	34.76	+0.03%	408
01/16/2026	34.75	34.89	34.75	34.76	-0.07%	1,225
01/15/2026	34.78	34.78	34.78	34.78	+0.01%	225
01/13/2026	34.77	34.77	34.77	34.77	-0.54%	100
01/12/2026	34.96	34.96	34.96	34.96	+0.63%	200
01/08/2026	35.06	35.06	34.75	34.75	+0.42%	700
01/07/2026	34.66	34.66	33.94	34.60	-1.87%	1,000
01/06/2026	35.26	35.26	35.26	35.26	+1.62%	200
01/02/2026	35.28	35.28	34.70	34.70	-1.21%	772
12/30/2025	35.29	35.32	35.12	35.12	-0.57%	1,135
12/29/2025	35.36	35.36	34.89	35.32	+0.21%	700
12/23/2025	35.25	35.25	35.25	35.25	+0.48%	100
12/19/2025	34.94	35.71	34.94	35.08	-1.75%	350
12/17/2025	35.71	35.71	35.71	35.71	-0.40%	1,000
12/15/2025	35.85	35.85	35.85	35.85	-0.11%	1,420
12/12/2025	36.48	36.48	35.61	35.89	-1.08%	5,300
12/11/2025	36.14	36.57	35.85	36.29	+1.21%	2,451
12/10/2025	37.54	37.54	35.37	35.85	-4.49%	34,937
12/09/2025	37.63	37.63	36.57	37.54	-1.46%	4,793
12/08/2025	38.26	38.74	37.78	38.09	+1.48%	10,643
12/05/2025	37.54	38.50	37.54	37.54	-0.64%	4,254
12/04/2025	35.80	38.02	35.80	37.78	+5.40%	14,384
12/03/2025	35.61	36.53	35.54	35.84	+3.02%	24,199
12/02/2025	35.61	36.33	33.70	34.79	-2.95%	16,742
12/01/2025	34.65	35.85	34.35	35.85	+3.50%	14,690
11/28/2025	34.51	34.64	34.51	34.64	-0.03%	400
11/26/2025	33.21	35.51	33.21	34.65	+4.35%	9,215
11/25/2025	34.07	34.07	32.24	33.21	-2.98%	17,812
11/24/2025	33.21	34.23	33.13	34.23	+4.65%	3,002