HighCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.44	0.44	0.30	0.32	-	-27.59%	2,880,128
Aug 28, 2025	0.43	0.44	0.43	0.44	-	3.57%	102,030
Aug 27, 2025	0.40	0.42	0.40	0.42	-	6.33%	192,608
Aug 26, 2025	0.40	0.40	0.39	0.40	-	2.60%	66,801
Aug 25, 2025	0.44	0.44	0.39	0.39	-	-12.50%	314,387
Aug 22, 2025	0.41	0.45	0.41	0.44	-	8.64%	319,486
Aug 21, 2025	0.47	0.47	0.40	0.41	-	-12.90%	336,898
Aug 20, 2025	0.47	0.48	0.46	0.47	-	-	148,719
Aug 19, 2025	0.51	0.51	0.47	0.47	-	-7.00%	359,360
Aug 18, 2025	0.47	0.53	0.47	0.50	-	12.36%	920,015
Aug 15, 2025	0.47	0.48	0.44	0.45	-	-7.29%	167,992
Aug 14, 2025	0.47	0.48	0.45	0.48	-	2.13%	557,900
Aug 13, 2025	0.46	0.49	0.43	0.47	-	2.17%	698,984
Aug 12, 2025	0.40	0.48	0.40	0.46	-	16.46%	1,229,743
Aug 11, 2025	0.41	0.41	0.40	0.40	-	-	240,723
Aug 8, 2025	0.40	0.41	0.39	0.40	-	-4.82%	214,528
Aug 7, 2025	0.38	0.42	0.38	0.42	-	10.67%	978,638
Aug 6, 2025	0.37	0.39	0.36	0.38	-	4.17%	171,654
Aug 5, 2025	0.36	0.37	0.35	0.36	-	1.41%	112,509
Aug 4, 2025	0.37	0.37	0.36	0.36	-	-4.05%	20,635
Aug 1, 2025	0.36	0.38	0.36	0.37	-	1.37%	104,036
Jul 31, 2025	0.38	0.38	0.37	0.37	-	-	22,871
Jul 30, 2025	0.38	0.38	0.35	0.37	-	1.39%	220,204
Jul 29, 2025	0.37	0.37	0.36	0.36	-	-2.70%	51,535
Jul 28, 2025	0.38	0.38	0.37	0.37	-	-1.33%	38,344
Jul 25, 2025	0.39	0.40	0.38	0.38	-	-2.60%	70,965
Jul 24, 2025	0.39	0.39	0.38	0.39	-	-2.53%	52,100
Jul 23, 2025	0.40	0.40	0.39	0.40	-	-1.25%	40,364
Jul 22, 2025	0.40	0.40	0.39	0.40	-	1.27%	265,629
Jul 21, 2025	0.39	0.41	0.39	0.40	-	5.33%	455,726
Jul 18, 2025	0.35	0.39	0.35	0.38	-	8.70%	189,434
Jul 17, 2025	0.37	0.37	0.35	0.35	-	-6.76%	185,153
Jul 16, 2025	0.38	0.38	0.35	0.37	-	-2.63%	128,611
Jul 15, 2025	0.37	0.38	0.36	0.38	-	2.70%	64,958
Jul 14, 2025	0.37	0.37	0.35	0.37	-	-	66,259
Jul 11, 2025	0.39	0.39	0.37	0.37	-	-1.33%	39,656
Jul 10, 2025	0.37	0.38	0.36	0.38	-	2.74%	48,664
Jul 9, 2025	0.40	0.40	0.34	0.37	-	-8.75%	202,152
Jul 8, 2025	0.38	0.41	0.37	0.40	-	5.26%	284,638
Jul 7, 2025	0.40	0.40	0.38	0.38	-	-7.32%	271,929
Jul 4, 2025	0.36	0.42	0.35	0.41	-	10.81%	954,983
Jul 3, 2025	0.38	0.38	0.35	0.37	-	-1.33%	304,542
Jul 2, 2025	0.35	0.38	0.34	0.38	-	7.14%	867,396
Jul 1, 2025	0.31	0.36	0.30	0.35	-	12.90%	1,350,697
Jun 30, 2025	0.31	0.31	0.30	0.31	-	3.33%	286,273
Jun 27, 2025	0.31	0.32	0.29	0.30	-	3.45%	405,341
Jun 26, 2025	0.30	0.30	0.27	0.29	-	-3.33%	214,273
Jun 25, 2025	0.29	0.31	0.27	0.30	-	11.11%	347,105
Jun 24, 2025	0.33	0.34	0.23	0.27	-	-16.92%	981,821
Jun 23, 2025	0.30	0.37	0.30	0.33	-	8.33%	1,471,197