$26.37 -0.03 (%) Hawaiian Telcom Holdco Inc - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCOM historical data

Date Open High Low Close Volume
4/24/201526.3826.7426.0926.3717,161
4/23/201526.7026.9526.2726.4016,617
4/22/201526.9527.1426.5326.8019,200
4/21/201526.6326.9026.6026.756,298
4/20/201526.9127.0026.7826.9410,177
4/17/201527.1527.3426.4126.4723,302
4/16/201527.9128.0027.2327.3610,847
4/15/201527.9528.0727.8527.939,674
4/14/201527.7928.2027.5627.9612,906
4/13/201527.1728.0327.0227.6715,285
4/10/201527.7027.7027.0727.199,640
4/9/201527.8927.9727.4127.5721,544
4/8/201527.7628.0927.7627.917,050
4/7/201527.5628.0227.5627.7510,596
4/6/201527.4127.7527.4127.5522,111
4/2/201526.9527.5026.8127.5027,704
4/1/201526.4626.9426.3826.9029,740
3/31/201526.3926.6426.2026.6325,598
3/30/201526.5026.6726.1326.3942,878
3/27/201526.4226.5326.2626.3218,582
3/26/201526.1226.5926.1226.3432,319
3/25/201526.1526.3226.0726.1874,169
3/24/201526.0526.1826.0326.1741,291
3/23/201526.1026.2626.0126.0552,210
3/20/201526.0926.1926.0026.1347,920
3/19/201526.0326.1026.0026.0520,442
3/18/201525.8126.1225.8026.0560,102
3/17/201525.8525.9225.7825.8014,744
3/16/201526.0026.1425.8126.0038,570
3/13/201526.0026.0425.6026.0022,267
3/12/201526.1026.2225.9026.0038,141
3/11/201526.1226.1325.9125.9823,734
3/10/201525.9526.1025.8026.0029,640
3/9/201526.0126.0926.0026.034,716
3/6/201525.9526.0825.9526.0031,037
3/5/201526.1226.1225.9726.0511,384
3/4/201526.0026.1025.9626.0026,724
3/3/201526.0226.0825.9826.0115,940
3/2/201526.1926.1925.9826.117,577
2/27/201526.1926.1925.9526.0013,143
2/26/201526.0726.3026.0026.1611,323
2/25/201526.0626.2625.9526.1632,264
2/24/201526.5026.5026.0026.0119,506
2/23/201526.2826.3625.9726.2322,557
2/20/201526.3526.6325.9526.4446,355
2/19/201526.1326.4326.1126.2828,363
2/18/201526.2026.3226.0226.117,474
2/17/201526.8626.8626.2026.209,012
2/13/201527.0927.1726.6226.7614,710
2/12/201526.8327.0626.6326.8612,426
2/11/201526.3126.8726.3026.627,480
2/10/201526.4926.8926.3126.628,661
2/9/201526.6427.1326.2026.2524,572
2/6/201527.0327.1126.6726.7418,618
2/5/201527.0727.0826.7627.0015,181
2/4/201527.0527.1626.8726.9521,061
2/3/201526.6427.0226.6426.9833,612
2/2/201526.0526.6826.0226.4123,277
1/30/201526.4726.6526.0326.0325,162
1/29/201526.2626.6926.0726.6911,631
1/28/201526.3226.3426.0026.1422,963
1/27/201526.2826.3626.0226.148,236
1/26/201527.1527.1626.3926.4111,505
1/23/201527.2627.6826.8526.9616,915
1/22/201526.4027.3026.1827.2219,117
1/21/201526.9626.9826.1726.1814,078
1/20/201526.9427.5626.6027.0411,427
1/16/201526.1027.0825.6227.0213,080
1/15/201526.8926.8926.0326.1315,928
1/14/201526.4427.2026.4426.9513,380
1/13/201526.3326.7626.3326.6226,632
1/12/201526.7026.7026.0026.2019,383
1/9/201526.5126.9726.4926.6314,290
1/8/201526.5126.9026.1626.4822,518
1/7/201526.3626.3926.0026.3716,853
1/6/201526.9927.0426.1426.3338,756
1/5/201527.3227.5226.9626.9910,702
1/2/201527.6527.7327.1027.4522,893
12/31/201427.6127.6527.2627.5734,408
12/30/201427.7927.8227.4527.5814,451
12/29/201427.6927.8627.6727.7436,142
12/26/201427.4727.8927.3827.5829,196
12/24/201427.2027.4627.1727.3424,595
12/23/201427.0227.3826.9027.0783,137
12/22/201426.7327.0526.5326.8942,554
12/19/201426.5226.9326.4026.80106,453
12/18/201426.4726.6726.1826.6036,547
12/17/201426.5626.5626.1526.3152,094
12/16/201426.2026.6126.2026.4437,648
12/15/201426.0726.4026.0726.2655,408
12/12/201425.8726.2325.8726.0237,590
12/11/201426.2426.3426.1026.1239,161
12/10/201426.2126.3126.0526.1049,205
12/9/201425.9726.3625.8626.2979,902
12/8/201426.1226.5626.0126.1025,065
12/5/201425.9926.7425.9926.1326,157
12/4/201426.1326.2326.0226.0637,249
12/3/201426.0526.1726.0026.11136,961
12/2/201426.1526.1726.0026.12178,675
12/1/201425.9926.1725.9926.0056,880
  • Showing 1-100 of 957 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center