Hawaiian Telcom Holdco Inc (HCOM) Historical Stock Data
14.33 ↓0.12 (-0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCOM is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 14.33 | 14.33 | ↑$0.00 (0.00%) | 14.33 | 14.33 | 37 |
| 2025-01-02 | 14.45 | 14.45 | ↑$0.00 (0.00%) | 14.45 | 14.45 | 66 |
| 2024-12-31 | 14.33 | 14.33 | ↑$0.00 (0.00%) | 14.33 | 14.33 | 28 |
| 2024-12-30 | 14.31 | 14.31 | ↑$0.00 (0.00%) | 14.31 | 14.31 | 163 |
| 2024-12-27 | 14.19 | 14.23 | ↑$0.04 (0.29%) | 14.19 | 14.23 | 433 |
| 2024-12-26 | 14.28 | 14.23 | ↓$0.05 (-0.33%) | 14.16 | 14.28 | 9.72K |
| 2024-12-24 | 14.21 | 14.22 | ↑$0.01 (0.07%) | 14.21 | 14.22 | 2.27K |
| 2024-12-23 | 14.20 | 14.16 | ↓$0.04 (-0.25%) | 14.16 | 14.20 | 0.95K |
| 2024-12-20 | 14.82 | 14.82 | ↑$0.00 (0.00%) | 14.82 | 14.82 | 332 |
| 2024-12-19 | 14.79 | 14.68 | ↓$0.11 (-0.75%) | 14.65 | 14.81 | 1.58K |
| 2024-12-18 | 14.80 | 14.71 | ↓$0.09 (-0.62%) | 14.71 | 14.80 | 1.34K |
| 2024-12-17 | 14.87 | 14.87 | ↑$0.00 (0.00%) | 14.87 | 14.87 | 71 |
| 2024-12-16 | 14.94 | 14.94 | ↑$0.00 (0.00%) | 14.94 | 14.94 | 36 |
| 2024-12-13 | 15.00 | 15.00 | ↑$0.00 (0.00%) | 15.00 | 15.00 | 81 |
| 2024-12-12 | 15.06 | 15.06 | ↑$0.00 (0.00%) | 15.06 | 15.06 | 48 |
| 2024-12-11 | 15.14 | 15.16 | ↑$0.02 (0.15%) | 15.14 | 15.16 | 1.84K |
| 2024-12-10 | 15.03 | 15.05 | ↑$0.02 (0.12%) | 15.02 | 15.05 | 1.20K |
| 2024-12-09 | 15.05 | 15.00 | ↓$0.05 (-0.34%) | 15.00 | 15.05 | 262 |
| 2024-12-06 | 14.85 | 14.87 | ↑$0.02 (0.14%) | 14.85 | 14.87 | 1.08K |
| 2024-12-05 | 14.87 | 14.87 | ↑$0.00 (0.00%) | 14.87 | 14.87 | 80 |
| 2024-12-04 | 14.85 | 14.85 | ↑$0.00 (0.00%) | 14.85 | 14.85 | 69 |
| 2024-12-03 | 14.87 | 14.84 | ↓$0.03 (-0.21%) | 14.84 | 14.87 | 231 |
| 2024-12-02 | 14.80 | 14.80 | ↑$0.00 (0.00%) | 14.80 | 14.80 | 109 |
| 2024-11-29 | 14.95 | 14.95 | ↑$0.00 (0.00%) | 14.95 | 14.95 | 27 |
| 2024-11-27 | 14.89 | 14.89 | ↑$0.00 (0.00%) | 14.89 | 14.89 | 1 |
| 2024-11-26 | 14.97 | 14.97 | ↑$0.00 (0.02%) | 14.97 | 14.97 | 1.37K |
| 2024-11-25 | 14.96 | 14.96 | ↑$0.00 (0.00%) | 14.96 | 14.96 | 66 |
| 2024-11-22 | 15.06 | 15.07 | ↑$0.01 (0.09%) | 15.06 | 15.07 | 5.02K |
| 2024-11-21 | 15.04 | 15.04 | ↑$0.00 (0.00%) | 15.04 | 15.04 | 5 |
| 2024-11-20 | 14.99 | 14.99 | ↑$0.00 (0.00%) | 14.99 | 14.99 | 56 |
Create an account or log in to view more rows.
$HCOM lets go!!
$HCOM Holding Pattern
$HCOM I can wait.
$HCOM another bear trap
$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 .....