Stock listing
NASDAQ:HICOX Colorado BondShares Mutual Fund
Follow Colorado BondShares into a list and get an email when it puts out news.
Share price · NASDAQ:HICOX
$8.77 USD +0.02 (+0.2%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- $8.77 – $8.77 USDOct 30, 2026
- 52-week range
- $8.53 – $9.06 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:HICOX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.77 | +0.02 | +0.2% | $8.77 | $8.77 | $8.77 | — | |
| $8.75 | +0.01 | +0.1% | $8.75 | $8.75 | $8.75 | — | |
| $8.74 | 0.00 | 0.0% | $8.74 | $8.74 | $8.74 | — | |
| $8.74 | -0.01 | -0.1% | $8.74 | $8.74 | $8.74 | — | |
| $8.75 | +0.03 | +0.3% | $8.75 | $8.75 | $8.75 | — | |
| $8.72 | +0.01 | +0.1% | $8.72 | $8.72 | $8.72 | — | |
| $8.71 | +0.05 | +0.6% | $8.71 | $8.71 | $8.71 | — | |
| $8.66 | 0.00 | 0.0% | $8.66 | $8.66 | $8.66 | — | |
| $8.66 | 0.00 | 0.0% | $8.66 | $8.66 | $8.66 | — | |
| $8.66 | 0.00 | 0.0% | $8.66 | $8.66 | $8.66 | — | |
| $8.66 | -0.01 | -0.1% | $8.66 | $8.66 | $8.66 | — | |
| $8.67 | +0.06 | +0.7% | $8.67 | $8.67 | $8.67 | — | |
| $8.61 | 0.00 | 0.0% | $8.61 | $8.61 | $8.61 | — | |
| $8.61 | +0.04 | +0.5% | $8.61 | $8.61 | $8.61 | — | |
| $8.57 | 0.00 | 0.0% | $8.57 | $8.57 | $8.57 | — | |
| $8.57 | +0.03 | +0.4% | $8.57 | $8.57 | $8.57 | — | |
| $8.54 | 0.00 | 0.0% | $8.54 | $8.54 | $8.54 | — | |
| $8.54 | -0.04 | -0.5% | $8.54 | $8.54 | $8.54 | — | |
| $8.58 | -0.01 | -0.1% | $8.58 | $8.58 | $8.58 | — | |
| $8.59 | -0.01 | -0.1% | $8.59 | $8.59 | $8.59 | — | |
| $8.60 | +0.01 | +0.1% | $8.60 | $8.60 | $8.60 | — | |
| $8.59 | +0.02 | +0.2% | $8.59 | $8.59 | $8.59 | — | |
| $8.57 | +0.04 | +0.5% | $8.57 | $8.57 | $8.57 | — | |
| $8.53 | -0.01 | -0.1% | $8.53 | $8.53 | $8.53 | — | |
| $8.54 | -0.07 | -0.8% | $8.54 | $8.54 | $8.54 | — | |
| $8.61 | -0.03 | -0.3% | $8.61 | $8.61 | $8.61 | — | |
| $8.64 | -0.03 | -0.3% | $8.64 | $8.64 | $8.64 | — | |
| $8.67 | -0.06 | -0.7% | $8.67 | $8.67 | $8.67 | — | |
| $8.73 | 0.00 | 0.0% | $8.73 | $8.73 | $8.73 | — | |
| $8.73 | +0.01 | +0.1% | $8.73 | $8.73 | $8.73 | — | |
| $8.72 | -0.01 | -0.1% | $8.72 | $8.72 | $8.72 | — | |
| $8.73 | +0.03 | +0.3% | $8.73 | $8.73 | $8.73 | — | |
| $8.70 | -0.01 | -0.1% | $8.70 | $8.70 | $8.70 | — | |
| $8.71 | -0.02 | -0.2% | $8.71 | $8.71 | $8.71 | — | |
| $8.73 | -0.01 | -0.1% | $8.73 | $8.73 | $8.73 | — | |
| $8.74 | +0.02 | +0.2% | $8.74 | $8.74 | $8.74 | — | |
| $8.72 | -0.06 | -0.7% | $8.72 | $8.72 | $8.72 | — | |
| $8.78 | -0.04 | -0.5% | $8.78 | $8.78 | $8.78 | — | |
| $8.82 | 0.00 | 0.0% | $8.82 | $8.82 | $8.82 | — | |
| $8.82 | 0.00 | 0.0% | $8.82 | $8.82 | $8.82 | — | |
| $8.82 | -0.01 | -0.1% | $8.82 | $8.82 | $8.82 | — | |
| $8.83 | -0.01 | -0.1% | $8.83 | $8.83 | $8.83 | — | |
| $8.84 | -0.04 | -0.5% | $8.84 | $8.84 | $8.84 | — | |
| $8.88 | -0.02 | -0.2% | $8.88 | $8.88 | $8.88 | — | |
| $8.90 | 0.00 | 0.0% | $8.90 | $8.90 | $8.90 | — | |
| $8.90 | 0.00 | 0.0% | $8.90 | $8.90 | $8.90 | — | |
| $8.90 | -0.01 | -0.1% | $8.90 | $8.90 | $8.90 | — | |
| $8.91 | 0.00 | 0.0% | $8.91 | $8.91 | $8.91 | — | |
| $8.91 | 0.00 | 0.0% | $8.91 | $8.91 | $8.91 | — | |
| $8.91 | -0.01 | -0.1% | $8.91 | $8.91 | $8.91 | — | |
| $8.92 | -0.01 | -0.1% | $8.92 | $8.92 | $8.92 | — | |
| $8.93 | +0.02 | +0.2% | $8.93 | $8.93 | $8.93 | — | |
| $8.91 | -0.03 | -0.3% | $8.91 | $8.91 | $8.91 | — | |
| $8.94 | -0.02 | -0.2% | $8.94 | $8.94 | $8.94 | — | |
| $8.96 | -0.02 | -0.2% | $8.96 | $8.96 | $8.96 | — | |
| $8.98 | +0.01 | +0.1% | $8.98 | $8.98 | $8.98 | — | |
| $8.97 | +0.01 | +0.1% | $8.97 | $8.97 | $8.97 | — | |
| $8.96 | 0.00 | 0.0% | $8.96 | $8.96 | $8.96 | — | |
| $8.96 | -0.01 | -0.1% | $8.96 | $8.96 | $8.96 | — | |
| $8.97 | +0.02 | +0.2% | $8.97 | $8.97 | $8.97 | — | |
| $8.95 | 0.00 | 0.0% | $8.95 | $8.95 | $8.95 | — | |
| $8.95 | +0.01 | +0.1% | $8.95 | $8.95 | $8.95 | — | |
| $8.94 | +0.01 | +0.1% | $8.94 | $8.94 | $8.94 | — | |
| $8.93 | 0.00 | 0.0% | $8.93 | $8.93 | $8.93 | — | |
| $8.93 | -0.01 | -0.1% | $8.93 | $8.93 | $8.93 | — | |
| $8.94 | -0.02 | -0.2% | $8.94 | $8.94 | $8.94 | — |
- Ticker
- NASDAQ:HICOX
- Asset type
- Fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NASDAQ
- Currency
- USD
Colorado BondShares on 6ix
- What it is
- Mutual fund
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Colorado BondShares.