S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

High Cnty Bancor (HCBC)

OTC

$39.89+$0.39 (+0.99%)

Price as of Jun 03, 2026

N/A
Market Cap
41.11%
1-Year Change
Banks - Regional
Industry

1 Month
+6.37%

Low Price$37.50

High Price$39.89
3 Months
+9.29%

Low Price$35.75

High Price$39.89
1 Year
+31.43%

Low Price$29.41

High Price$39.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
11/11/2025	30.84	32.12	29.96	31.67	+7.41%	3,612
11/10/2025	30.56	30.56	29.21	29.49	-3.21%	1,371
11/10/2025	$0.50 Dividend
11/07/2025	30.46	30.51	30.39	30.46	-0.53%	4,679
11/06/2025	30.63	30.63	30.63	30.63	-0.40%	500
11/05/2025	30.75	30.75	30.75	30.75	+0.31%	484
11/04/2025	30.72	30.72	30.66	30.66	-2.59%	224
11/03/2025	31.47	31.53	31.47	31.47	+0.12%	600
10/31/2025	31.76	31.76	31.43	31.43	-1.74%	2,800
10/30/2025	30.25	32.94	29.94	31.99	+7.67%	21,125
10/29/2025	30.18	30.18	29.71	29.71	-1.56%	1,000
10/28/2025	30.18	30.18	30.18	30.18	+0.61%	1,000
10/24/2025	30.18	30.27	29.99	29.99	-0.32%	3,502
10/23/2025	30.32	30.32	30.09	30.09	0.00%	202
10/21/2025	30.09	30.09	30.09	30.09	-1.07%	210
10/17/2025	30.42	30.42	30.42	30.42	+0.83%	1,000
10/15/2025	30.17	30.17	30.17	30.17	+0.06%	261
10/14/2025	30.15	30.17	30.15	30.15	+0.51%	3,349
10/10/2025	30.16	30.16	29.99	29.99	0.00%	1,419