High Country Bancorp, Inc. - Price History
Stock symbol HCBC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HCBC (High Country Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $35 | $35 |
| December 2023 | $34.70 | $34.70 |
| November 2023 | $34 | $34 |
| October 2023 | $31 | $31 |
| September 2023 | $33.45 | $33.96 |
| August 2023 | $34.96 | $35.50 |
| July 2023 | $35.90 | $37 |
| June 2023 | $36.83 | $37.95 |
| May 2023 | $30.07 | $30.99 |
| April 2023 | $31.54 | $33 |
| March 2023 | $32.01 | $33.50 |
| February 2023 | $35.45 | $37.10 |
| January 2023 | $37.69 | $40 |
| December 2022 | $35.81 | $38 |
| November 2022 | $36.37 | $38.60 |
| October 2022 | $37.22 | $40 |
| September 2022 | $36.80 | $39.55 |
| August 2022 | $36.76 | $39.50 |
| July 2022 | $37 | $40.25 |
| June 2022 | $39.99 | $43.51 |
| May 2022 | $40.44 | $44 |
| April 2022 | $40.25 | $44.30 |
| March 2022 | $39.98 | $44 |
| February 2022 | $40.21 | $44.25 |
| January 2022 | $39.85 | $44.35 |
| December 2021 | $38.63 | $43 |
| November 2021 | $39.53 | $44 |
| October 2021 | $40.43 | $45.48 |
| September 2021 | $39.56 | $44.50 |
| August 2021 | $39.38 | $44.30 |
| July 2021 | $41.27 | $46.95 |
| June 2021 | $39.56 | $45 |
| May 2021 | $39.51 | $44.95 |
| April 2021 | $34.77 | $39.55 |
| March 2021 | $34.72 | $40 |
| February 2021 | $33.66 | $38.78 |
| January 2021 | $32.98 | $38 |
| December 2020 | $32.15 | $37.53 |
| November 2020 | $33.41 | $39 |
| October 2020 | $28.87 | $33.70 |
| September 2020 | $28.26 | $33.50 |
| August 2020 | $27 | $32 |
| July 2020 | $28.30 | $34.04 |
| June 2020 | $29.10 | $35 |
| May 2020 | $27.93 | $34.10 |
| April 2020 | $27.25 | $33.27 |
| March 2020 | $27.03 | $33 |
| February 2020 | $36.39 | $44.43 |
| January 2020 | $36.86 | $45 |
| December 2019 | $36.70 | $44.80 |
| November 2019 | $36.78 | $44.90 |
| October 2019 | $35.70 | $44.55 |
| September 2019 | $36.48 | $45.53 |
| August 2019 | $36.34 | $45.35 |
| July 2019 | $35.74 | $44.60 |
| June 2019 | $35.86 | $44.75 |
| May 2019 | $35.66 | $44.50 |
| April 2019 | $34.06 | $43.50 |
| March 2019 | $36.02 | $46 |
| February 2019 | $36.02 | $46 |
| January 2019 | $34.84 | $44.49 |
| December 2018 | $34.52 | $44.08 |
| November 2018 | $33.75 | $43.10 |
| October 2018 | $32.04 | $41.90 |
| September 2018 | $31.73 | $41.50 |
| August 2018 | $32.12 | $42 |
| July 2018 | $31.66 | $41.40 |
| June 2018 | $31.67 | $41.42 |
| May 2018 | $31.81 | $41.60 |
| April 2018 | $30.59 | $41 |
| March 2018 | $31.22 | $41.85 |
| February 2018 | $30.03 | $40.25 |
| January 2018 | $29.83 | $39.99 |
| December 2017 | $29.17 | $39.10 |
| November 2017 | $32.08 | $43 |
| October 2017 | $31.33 | $43 |
| September 2017 | $31.32 | $42.98 |
| August 2017 | $28.43 | $39.01 |
| July 2017 | $29.15 | $40 |
| June 2017 | $31.33 | $43 |
| May 2017 | $31.84 | $43 |
| April 2017 | $30.60 | $43 |
| March 2017 | $28.11 | $39.50 |
| February 2017 | $29.53 | $41.50 |
| January 2017 | $29.80 | $41.88 |
| December 2016 | $29.53 | $41.50 |
| November 2016 | $30.96 | $43.50 |
| October 2016 | $28.46 | $40.99 |
| September 2016 | $28.46 | $41 |
| August 2016 | $26.90 | $38.75 |
| July 2016 | $25.69 | $37 |
| June 2016 | $25.68 | $36.99 |
| May 2016 | $24.99 | $36 |
| April 2016 | $24.83 | $36.95 |
| March 2016 | $24.15 | $35.95 |
| February 2016 | $23.18 | $34.50 |
| January 2016 | $22.84 | $34 |
| December 2015 | $24.12 | $35.90 |
| November 2015 | $20.57 | $30.61 |
| October 2015 | $20.62 | $31.60 |
| September 2015 | $20.55 | $31.49 |
| August 2015 | $20.06 | $30.74 |
| July 2015 | $20.49 | $31.40 |
| June 2015 | $19.94 | $30.55 |
| May 2015 | $19.91 | $30.50 |
| April 2015 | $19.25 | $30.50 |
| March 2015 | $19.25 | $30.50 |
| February 2015 | $19.25 | $30.50 |
| January 2015 | $18.34 | $29.05 |
| December 2014 | $18.68 | $29.60 |
| November 2014 | $19.88 | $31.50 |
| October 2014 | $18.64 | $30.50 |
| September 2014 | $19.10 | $31.25 |
| August 2014 | $19.41 | $31.75 |
| July 2014 | $18.86 | $30.85 |
| June 2014 | $19.25 | $31.50 |
| May 2014 | $18.72 | $30.63 |
| April 2014 | $17.47 | $29.50 |
| March 2014 | $17.76 | $30 |
| February 2014 | $18.29 | $30.89 |
| January 2014 | $18.79 | $31.74 |
| December 2013 | $20.72 | $35 |
| November 2013 | $17.82 | $30.10 |
| October 2013 | $18.94 | $32.99 |
| September 2013 | $17.44 | $30.38 |
| August 2013 | $16.94 | $29.50 |
| July 2013 | $17.66 | $30.75 |
| June 2013 | $17.22 | $30 |
| May 2013 | $17.16 | $29.88 |
| April 2013 | $13.06 | $23.50 |
| March 2013 | $12.56 | $22.60 |
| February 2013 | $12.82 | $23.07 |
| January 2013 | $13.17 | $23.70 |
| December 2012 | $13.64 | $24.55 |
| November 2012 | $11.95 | $21.50 |
| October 2012 | $11.28 | $21 |
| September 2012 | $11.28 | $21 |
| August 2012 | $12.49 | $23.25 |
| July 2012 | $10.75 | $20 |
| June 2012 | $9.97 | $18.55 |
| May 2012 | $11.82 | $22 |
| April 2012 | $11.26 | $21.50 |
| March 2012 | $10.86 | $20.75 |
| February 2012 | $10.73 | $20.50 |
| January 2012 | $8.41 | $16.07 |
| December 2011 | $10.21 | $19.50 |
| November 2011 | $10.21 | $19.50 |
| October 2011 | $8.90 | $17.50 |
| September 2011 | $9.16 | $18 |
| August 2011 | $9.05 | $17.80 |
| July 2011 | $9.16 | $18 |
| June 2011 | $9.66 | $19 |
| May 2011 | $10.17 | $20 |
| April 2011 | $9.42 | $19 |
| March 2011 | $8.31 | $16.75 |
| February 2011 | $8.93 | $18 |
| January 2011 | $8.43 | $17 |
| December 2010 | $7.93 | $16 |
| November 2010 | $8.18 | $16.50 |
| October 2010 | $7.22 | $15 |
| September 2010 | $6.98 | $14.50 |
| August 2010 | $6.98 | $14.50 |
| July 2010 | $6.50 | $13.50 |
| June 2010 | $7.10 | $14.75 |
| May 2010 | $7.22 | $15 |
| April 2010 | $7.49 | $15.99 |
| March 2010 | $7.96 | $16.99 |
| February 2010 | $7.96 | $17 |
| January 2010 | $7.02 | $15 |
| December 2009 | $9.13 | $19.50 |
| November 2009 | $8.19 | $17.49 |
| October 2009 | $9.05 | $19.75 |
| September 2009 | $10.76 | $23.50 |
| August 2009 | $11.45 | $25 |
| July 2009 | $5.20 | $11.05 |
| June 2009 | $5.06 | $11.05 |
| May 2009 | $4.90 | $11 |
| April 2009 | $4.72 | $10.60 |
| March 2009 | $6.02 | $13.50 |
| February 2009 | $6.02 | $13.50 |
| January 2009 | $6.02 | $13.50 |
| December 2008 | $5.79 | $13 |
| November 2008 | $8.02 | $18 |
| October 2008 | $8.63 | $19.70 |
| September 2008 | $8.63 | $19.70 |
| August 2008 | $8.59 | $19.60 |
| July 2008 | $8.98 | $20.50 |
| June 2008 | $8.68 | $19.80 |
| May 2008 | $8.45 | $19.55 |
| April 2008 | $8.64 | $20 |
| March 2008 | $7.89 | $18.25 |
| February 2008 | $8.32 | $19.25 |
| January 2008 | $12.96 | $30 |
| December 2007 | $9.51 | $22 |
| November 2007 | $9.51 | $22 |
| October 2007 | $9.40 | $22 |
| September 2007 | $9.40 | $22 |
| August 2007 | $8.33 | $19.50 |
| July 2007 | $7.58 | $17.75 |
| June 2007 | $7.69 | $18 |
| May 2007 | $7.71 | $18.05 |
| April 2007 | $7.88 | $18.70 |
| March 2007 | $8.40 | $19.95 |
| February 2007 | $8.21 | $19.50 |
| January 2007 | $9.16 | $21.75 |
| December 2006 | $9.16 | $21.75 |
| November 2006 | $9.27 | $22 |
| October 2006 | $8.90 | $21.40 |
| September 2006 | $8.74 | $21 |
| August 2006 | $8.74 | $21 |
| July 2006 | $8.74 | $21 |
| June 2006 | $9.03 | $21.70 |
| May 2006 | $8.72 | $20.95 |
| April 2006 | $8.22 | $20 |
| March 2006 | $9.24 | $22.50 |
| February 2006 | $9.24 | $22.50 |
| January 2006 | $9.24 | $22.50 |
| December 2005 | $9.24 | $22.50 |
| November 2005 | $8.73 | $21.25 |
| October 2005 | $8.57 | $21 |
| September 2005 | $8.39 | $20.56 |
| August 2005 | $8.46 | $20.75 |
| July 2005 | $8.26 | $20.25 |
| June 2005 | $8.46 | $20.75 |
| May 2005 | $8.41 | $20.75 |
| April 2005 | $8.31 | $20.50 |
| March 2005 | $8.51 | $21 |
| February 2005 | $8.62 | $21.25 |
| January 2005 | $8.92 | $22 |
| December 2004 | $8.92 | $22 |
| November 2004 | $9.43 | $23.25 |
| October 2004 | $9.63 | $24 |
| September 2004 | $8.93 | $22.25 |
| August 2004 | $9.63 | $24 |
| July 2004 | $8.43 | $21 |
| June 2004 | $9.23 | $23 |
| May 2004 | $11.54 | $28.75 |
| April 2004 | $11.94 | $29.75 |
| March 2004 | $12.32 | $30.70 |
| February 2004 | $12.52 | $31.20 |
| January 2004 | $13.59 | $33.85 |
| December 2003 | $12.34 | $30.75 |
| November 2003 | $12.15 | $30.27 |
| October 2003 | $11.94 | $30 |
| September 2003 | $12.24 | $30.75 |
| August 2003 | $11.94 | $30 |
| July 2003 | $12.94 | $32.50 |
| June 2003 | $11.31 | $28.41 |
| May 2003 | $11.49 | $28.86 |
| April 2003 | $9.75 | $24.75 |
| March 2003 | $10.14 | $25.75 |
| February 2003 | $9.54 | $24.23 |
| January 2003 | $9.95 | $25.25 |
| December 2002 | $9.55 | $24.25 |
| November 2002 | $8.96 | $22.75 |
| October 2002 | $8.57 | $22 |
| September 2002 | $7.79 | $20 |
| August 2002 | $7.67 | $19.69 |
| July 2002 | $7.26 | $18.63 |
| June 2002 | $7.42 | $19.05 |
| May 2002 | $7.60 | $19.50 |
| April 2002 | $7.37 | $19.16 |
| March 2002 | $6.72 | $17.48 |
| February 2002 | $6.54 | $17 |
| January 2002 | $6.54 | $17 |
| December 2001 | $6.73 | $17.50 |
| November 2001 | $6.63 | $17.25 |
| October 2001 | $6.24 | $16.49 |
| September 2001 | $6.44 | $17 |
| August 2001 | $5.91 | $15.61 |
| July 2001 | $5.76 | $15.20 |
| June 2001 | $5.87 | $15.50 |
| May 2001 | $5.87 | $15.50 |
| April 2001 | $5.59 | $15 |
| March 2001 | $5.73 | $15.38 |
| February 2001 | $5.78 | $15.50 |
| January 2001 | $5.50 | $14.75 |
| December 2000 | $4.94 | $13.25 |
| November 2000 | $4.75 | $12.75 |
| October 2000 | $4.13 | $11.31 |
| September 2000 | $4.15 | $11.38 |
| August 2000 | $4.15 | $11.38 |
| July 2000 | $4.15 | $11.38 |
| June 2000 | $4.02 | $11 |
| May 2000 | $4.43 | $12.12 |
| April 2000 | $3.50 | $9.69 |
| March 2000 | $3.88 | $10.75 |
| February 2000 | $3.70 | $10.25 |
| January 2000 | $3.79 | $10.50 |
| December 1999 | $4.15 | $11.50 |
| November 1999 | $4.33 | $12 |
| October 1999 | $4.31 | $12.12 |
| September 1999 | $4.44 | $12.50 |
| August 1999 | $4.35 | $12.25 |
| July 1999 | $4.35 | $12.25 |
| June 1999 | $4.26 | $12 |
| May 1999 | $3.78 | $10.62 |
| April 1999 | $3.57 | $10.12 |
| March 1999 | $3.96 | $11.25 |
| February 1999 | $4.40 | $12.50 |
| January 1999 | $4.40 | $12.50 |
| December 1998 | $4.54 | $12.88 |
| November 1998 | $4.85 | $13.75 |
| October 1998 | $3.67 | $10.50 |
| September 1998 | $4.19 | $12 |
| August 1998 | $4.19 | $12 |
| July 1998 | $5.02 | $14.38 |
| June 1998 | $4.98 | $14.25 |
| May 1998 | $5.32 | $15.25 |
| April 1998 | $5.19 | $14.88 |
| March 1998 | $5.22 | $15.25 |
| February 1998 | $5.05 | $14.75 |
| January 1998 | $5 | $14.62 |
| December 1997 | $5.30 | $15.50 |
HCBC
Price: $35
52 week price:
Dividend Yield: 6.19%
5-year range yield:
Forward Dividend Yield: 5.71%
Payout Ratio: 46.30%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 4.32 USD
P/E Ratio: 8.03
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 200
Market Capitalization: 36.3 million
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 6.11%
DGR5: 8.67%
DGR10: 6.10%
DGR20: 11.89%