Hawaiian Telcom Holdco Inc (HCOM) Historical Stock Data
14.63 ↑0.15 (1.02%)
As of March 28, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, HCOM is up 0.11% a day on average. There have been 26 days where Hawaiian Telcom Holdco Inc closed green and 4 days where HCOM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-11 | 14.41 | 14.41 | ↑$0.00 (0.00%) | 14.41 | 14.41 | 1.03K |
2024-03-08 | 14.36 | 14.40 | ↑$0.04 (0.27%) | 14.36 | 14.40 | 222 |
2024-03-07 | 14.44 | 14.41 | ↓$0.03 (-0.17%) | 14.40 | 14.44 | 4.82K |
2024-03-06 | 14.37 | 14.36 | ↓$0.01 (-0.06%) | 14.34 | 14.37 | 1.05K |
2024-03-05 | 14.27 | 14.30 | ↑$0.03 (0.18%) | 14.27 | 14.30 | 336 |
2024-03-01 | 14.21 | 14.24 | ↑$0.03 (0.21%) | 14.21 | 14.24 | 1.57K |
2024-02-28 | 14.12 | 14.16 | ↑$0.04 (0.25%) | 14.12 | 14.16 | 251 |
2024-02-26 | 14.01 | 14.05 | ↑$0.04 (0.32%) | 14.01 | 14.05 | 620 |
2024-02-23 | 14.02 | 14.03 | ↑$0.00 (0.02%) | 14.02 | 14.03 | 171 |
2024-02-22 | 14.12 | 14.15 | ↑$0.03 (0.21%) | 14.12 | 14.15 | 3K |
2024-02-20 | 14.06 | 14.06 | ↑$0.00 (0.00%) | 14.02 | 14.06 | 1.66K |
2024-02-16 | 14.05 | 14.09 | ↑$0.04 (0.28%) | 14.05 | 14.09 | 204 |
2024-02-09 | 14.18 | 14.18 | ↑$0.00 (0.00%) | 14.18 | 14.18 | 100 |
2024-02-08 | 14.17 | 14.20 | ↑$0.03 (0.18%) | 14.17 | 14.20 | 532 |
2024-02-02 | 14.13 | 14.15 | ↑$0.02 (0.14%) | 14.13 | 14.15 | 206 |
2024-01-26 | 14.36 | 14.41 | ↑$0.05 (0.34%) | 14.36 | 14.41 | 145 |
2024-01-22 | 14.15 | 14.18 | ↑$0.03 (0.18%) | 14.15 | 14.18 | 10.30K |
2024-01-19 | 14.18 | 14.18 | ↑$0.00 (0.00%) | 14.18 | 14.18 | 200 |
2024-01-18 | 14.19 | 14.19 | ↑$0.00 (0.00%) | 14.19 | 14.19 | 255 |
Create an account or log in to view more rows.
$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
$HCOM I’ll be buying more if this dips!
$HCOM i need more