S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

High Cnty Bancor (HCBC)

OTC

$44.08+$0.54 (+1.24%)

Price as of Jul 28, 2026

N/A
Market Cap
53.12%
1-Year Change
Banks - Regional
Industry

1 Month
+3.21%

Low Price$42.50

High Price$44.08
3 Months
+18.17%

Low Price$37.01

High Price$44.08
1 Year
+53.12%

Low Price$28.73

High Price$44.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/28/2026	43.79	44.08	43.79	44.08	+1.24%	1,004
07/27/2026	43.40	43.62	43.40	43.54	+0.32%	5,700
07/23/2026	43.40	43.47	43.40	43.40	-0.49%	1,900
07/22/2026	43.51	43.61	43.51	43.61	-0.31%	424
07/21/2026	43.50	43.75	43.50	43.75	+0.57%	4,200
07/20/2026	43.15	43.50	43.15	43.50	+0.79%	1,900
07/17/2026	43.16	43.16	43.16	43.16	-0.24%	232
07/15/2026	43.00	43.27	43.00	43.27	+0.39%	200
07/14/2026	42.62	43.10	42.62	43.10	+0.42%	2,324
07/13/2026	42.92	42.92	42.92	42.92	+0.93%	100
07/09/2026	42.51	42.52	42.51	42.52	+0.05%	200
07/08/2026	42.50	42.50	42.50	42.50	-0.82%	825
07/07/2026	42.84	42.85	42.84	42.85	+2.02%	305
06/30/2026	42.00	42.00	42.00	42.00	-1.66%	100
06/26/2026	42.71	42.71	42.71	42.71	+1.98%	200
06/16/2026	40.52	42.29	40.52	41.88	+0.21%	4,970
06/11/2026	41.79	42.55	41.79	41.79	+3.00%	760
06/09/2026	40.00	40.57	40.00	40.57	+1.43%	920
06/05/2026	40.00	40.00	40.00	40.00	+0.28%	3,009
06/03/2026	39.50	39.89	39.50	39.89	+0.99%	700
06/01/2026	39.50	39.50	39.50	39.50	0.00%	1,567
05/29/2026	39.50	39.50	39.50	39.50	+1.28%	373
05/27/2026	39.00	39.00	39.00	39.00	0.00%	120
05/22/2026	38.50	39.00	38.50	39.00	+1.51%	3,803
05/20/2026	38.40	38.42	38.40	38.42	-0.08%	317
05/19/2026	38.16	38.50	38.16	38.45	+0.78%	2,105
05/15/2026	38.15	38.15	38.15	38.15	0.00%	100
05/14/2026	38.15	38.15	38.15	38.15	-0.002%	400
05/13/2026	38.15	38.16	38.15	38.15	+1.60%	2,011
05/11/2026	$0.50 Dividend
05/08/2026	37.55	37.55	37.55	37.55	+1.47%	227
05/05/2026	37.51	37.51	37.01	37.01	-2.57%	3,257
04/30/2026	37.40	37.98	37.27	37.98	+2.10%	1,300
04/29/2026	37.20	37.20	37.20	37.20	-0.26%	201
04/28/2026	38.02	38.02	37.26	37.30	-0.38%	4,500
04/27/2026	37.27	37.44	37.25	37.44	+0.51%	950
04/24/2026	37.23	37.25	37.23	37.25	+0.51%	300
04/23/2026	37.07	37.07	37.07	37.07	-0.10%	100
04/22/2026	37.25	37.25	37.10	37.10	+2.67%	300
04/20/2026	36.51	37.25	36.14	36.14	+0.99%	900
04/10/2026	36.02	36.02	35.78	35.78	+0.72%	2,904
04/08/2026	35.53	35.54	35.53	35.53	+0.70%	3,150
03/31/2026	35.28	35.28	35.28	35.28	-0.69%	705
03/24/2026	35.53	35.53	35.53	35.53	0.00%	504
03/19/2026	35.53	35.53	35.53	35.53	0.00%	2,348
03/18/2026	35.53	35.53	35.53	35.53	0.00%	4,506
03/17/2026	35.53	35.53	35.53	35.53	-0.41%	605
03/16/2026	35.04	35.67	35.04	35.67	+0.39%	4,517
03/11/2026	35.54	35.54	35.54	35.54	-0.47%	1,340
03/10/2026	35.77	35.77	35.70	35.70	+0.47%	2,600
03/09/2026	35.54	35.54	35.54	35.54	-1.34%	500
03/06/2026	36.02	36.02	36.02	36.02	0.00%	100
03/02/2026	35.53	36.02	35.53	36.02	-2.82%	673
02/18/2026	37.07	37.07	37.07	37.07	+3.61%	500
02/12/2026	35.77	36.01	35.77	35.77	+0.97%	680
02/09/2026	$0.50 Dividend
02/04/2026	35.37	35.43	35.37	35.43	+0.14%	433
02/03/2026	35.38	35.38	35.34	35.38	+0.14%	9,085
02/02/2026	35.28	35.33	35.28	35.33	+0.03%	1,501
01/30/2026	35.32	35.32	35.30	35.32	-0.46%	300
01/29/2026	35.14	35.49	35.14	35.49	+0.69%	400
01/28/2026	35.24	35.24	35.24	35.24	-0.21%	1,631
01/27/2026	35.28	35.44	35.27	35.32	-0.01%	2,935
01/26/2026	35.18	35.32	35.08	35.32	+0.47%	509
01/20/2026	35.16	35.16	35.16	35.16	+0.03%	408
01/16/2026	35.14	35.28	35.14	35.15	-0.07%	1,225
01/15/2026	35.17	35.17	35.17	35.17	+0.01%	225
01/13/2026	35.17	35.17	35.17	35.17	-0.54%	100
01/12/2026	35.36	35.36	35.36	35.36	+0.63%	200
01/08/2026	35.46	35.46	35.14	35.14	+0.42%	700
01/07/2026	35.05	35.05	34.32	34.99	-1.87%	1,000
01/06/2026	35.66	35.66	35.66	35.66	+1.62%	200
01/02/2026	35.67	35.67	35.09	35.09	-1.21%	772
12/30/2025	35.69	35.72	35.52	35.52	-0.57%	1,135
12/29/2025	35.76	35.76	35.28	35.72	+0.21%	700
12/23/2025	35.65	35.65	35.65	35.65	+0.48%	100
12/19/2025	35.33	36.11	35.33	35.48	-1.75%	350
12/17/2025	36.11	36.11	36.11	36.11	-0.40%	1,000
12/15/2025	36.26	36.26	36.26	36.26	-0.11%	1,420
12/12/2025	36.89	36.89	36.01	36.30	-1.08%	5,300
12/11/2025	36.55	36.99	36.26	36.69	+1.21%	2,451
12/10/2025	37.96	37.96	35.77	36.26	-4.49%	34,937
12/09/2025	38.06	38.06	36.99	37.96	-1.46%	4,793
12/08/2025	38.69	39.18	38.20	38.52	+1.48%	10,643
12/05/2025	37.96	38.93	37.96	37.96	-0.64%	4,254
12/04/2025	36.21	38.45	36.21	38.20	+5.40%	14,384
12/03/2025	36.01	36.94	35.94	36.25	+3.02%	24,199
12/02/2025	36.01	36.74	34.08	35.18	-2.95%	16,742
12/01/2025	35.04	36.26	34.73	36.26	+3.50%	14,690
11/28/2025	34.89	35.03	34.89	35.03	-0.03%	400
11/26/2025	33.58	35.91	33.58	35.04	+4.35%	9,215
11/25/2025	34.45	34.45	32.61	33.58	-2.98%	17,812
11/24/2025	33.58	34.61	33.50	34.61	+4.65%	3,002
11/21/2025	32.11	33.07	32.09	33.07	+3.00%	8,784
11/20/2025	32.11	32.11	32.11	32.11	0.00%	1,052
11/19/2025	32.11	32.11	30.94	32.11	-0.03%	301
11/17/2025	30.66	32.49	30.66	32.12	+3.22%	4,911
11/14/2025	32.12	32.12	31.12	31.12	-0.09%	1,990
11/13/2025	33.09	35.04	31.15	31.15	-3.76%	10,500
11/12/2025	31.17	34.07	31.17	32.36	+2.18%	22,851