Hawaiian Telcom Holdco Inc (HCOM) Historical Stock Data
15.38 ↑0.08 (0.52%)
As of April 24, 2024, 8:09am EST.
Historical Data
In the past 30 trading days, HCOM is up 0.02% a day on average. There have been 24 days where Hawaiian Telcom Holdco Inc closed green and 6 days where HCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.40 | 15.38 | ↓$0.02 (-0.13%) | 15.38 | 15.40 | 200 |
| 2024-04-24 | 15.30 | 15.30 | ↑$0.00 (0.00%) | 15.30 | 15.30 | 6 |
| 2024-04-23 | 15.31 | 15.31 | ↑$0.00 (0.00%) | 15.31 | 15.31 | 6 |
| 2024-04-22 | 15.33 | 15.33 | ↑$0.00 (0.00%) | 15.33 | 15.33 | 89 |
| 2024-04-19 | 15.38 | 15.38 | ↑$0.00 (0.00%) | 15.38 | 15.38 | 86 |
| 2024-04-18 | 15.26 | 15.26 | ↑$0.00 (0.00%) | 15.26 | 15.26 | 44 |
| 2024-04-17 | 15.21 | 15.21 | ↑$0.00 (0.00%) | 15.21 | 15.21 | 699 |
| 2024-04-16 | 15.34 | 15.35 | ↑$0.01 (0.08%) | 15.34 | 15.35 | 11.87K |
| 2024-04-15 | 15.39 | 15.39 | ↑$0.00 (0.00%) | 15.39 | 15.39 | 163 |
| 2024-04-12 | 15.41 | 15.31 | ↓$0.10 (-0.62%) | 15.31 | 15.54 | 2.91K |
| 2024-04-11 | 15.30 | 15.30 | ↑$0.00 (0.00%) | 15.30 | 15.30 | 4 |
| 2024-04-10 | 15.33 | 15.36 | ↑$0.03 (0.20%) | 15.33 | 15.36 | 1.94K |
| 2024-04-09 | 15.39 | 15.35 | ↓$0.04 (-0.26%) | 15.35 | 15.39 | 320 |
| 2024-04-08 | 15.22 | 15.31 | ↑$0.09 (0.62%) | 15.22 | 15.31 | 1.26K |
| 2024-04-05 | 15.31 | 15.24 | ↓$0.07 (-0.43%) | 15.24 | 15.31 | 357 |
| 2024-04-04 | 15.12 | 15.12 | ↑$0.00 (0.00%) | 15.12 | 15.12 | 1 |
| 2024-04-03 | 15.11 | 15.11 | ↑$0.00 (0.00%) | 15.11 | 15.11 | 3 |
| 2024-04-01 | 14.77 | 14.77 | ↑$0.00 (0.00%) | 14.77 | 14.77 | 137 |
| 2024-03-28 | 14.60 | 14.63 | ↑$0.03 (0.23%) | 14.60 | 14.63 | 403 |
| 2024-03-27 | 14.48 | 14.48 | ↑$0.00 (0.00%) | 14.48 | 14.48 | 3 |
| 2024-03-26 | 14.49 | 14.49 | ↑$0.00 (0.00%) | 14.49 | 14.49 | 2 |
| 2024-03-25 | 14.59 | 14.57 | ↓$0.02 (-0.13%) | 14.57 | 14.59 | 246 |
| 2024-03-22 | 14.55 | 14.51 | ↓$0.04 (-0.27%) | 14.51 | 14.55 | 678 |
| 2024-03-21 | 14.61 | 14.61 | ↑$0.00 (0.00%) | 14.61 | 14.61 | 58 |
| 2024-03-20 | 14.55 | 14.64 | ↑$0.09 (0.62%) | 14.55 | 14.64 | 563 |
| 2024-03-19 | 14.57 | 14.64 | ↑$0.07 (0.49%) | 14.57 | 14.64 | 106 |
| 2024-03-15 | 14.59 | 14.59 | ↑$0.00 (0.00%) | 14.59 | 14.59 | 100 |
| 2024-03-14 | 14.53 | 14.56 | ↑$0.03 (0.18%) | 14.53 | 14.56 | 145 |
| 2024-03-13 | 14.50 | 14.50 | ↑$0.00 (0.00%) | 14.50 | 14.50 | 749 |
| 2024-03-12 | 14.43 | 14.43 | ↑$0.00 (0.00%) | 14.43 | 14.43 | 391 |
Create an account or log in to view more rows.
$HCOM we going up from here
$HCOM come on I wana jump up and down
$HCOM love this stock!!!!
$HCOM strong move here
$HCOM The United States stock market is going to crash.
$HCOM I mean ... head and shoulders .....
$HCOM If options never existed
what do you think this stock would be trading at?
$HCOM oh my!
$HCOM we going up from here
$HCOM time to short this