$22.85 +0.14 (%) Hawaiian Telcom Holdco Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCOM historical data

Date Open High Low Close Volume
12/1/201623.0023.0222.6422.7111,603
11/30/201622.9123.3522.8222.847,281
11/29/201622.7423.0922.5622.9310,635
11/28/201622.6523.2622.6522.808,875
11/25/201622.9423.0022.9422.984,273
11/23/201623.0223.4822.7522.9512,167
11/22/201622.9623.0522.7322.9713,992
11/21/201623.0023.3022.6922.9310,741
11/18/201622.6423.0422.0922.9019,000
11/17/201622.7223.1622.4022.6023,655
11/16/201621.7522.9621.7522.5325,610
11/15/201621.7722.1621.4721.7572,840
11/14/201622.9422.9421.5521.6237,647
11/11/201621.3323.0020.9722.9941,374
11/10/201621.4121.7520.5821.5027,385
11/9/201620.6021.5520.5721.3028,738
11/8/201620.9720.9720.5520.888,773
11/7/201620.6021.0720.6020.828,054
11/4/201620.3920.6720.3020.3211,471
11/3/201620.6020.8220.2620.559,583
11/2/201620.4120.4320.1020.1112,823
11/1/201620.5920.5920.3020.3910,968
10/31/201620.8120.8120.5120.5213,115
10/28/201621.0421.2320.5020.747,253
10/27/201621.3521.7320.9021.0226,759
10/26/201621.2721.8921.2521.3110,862
10/25/201621.5621.8621.2521.2711,800
10/24/201622.0522.0521.2521.5412,455
10/21/201621.7421.8721.4021.596,011
10/20/201622.1522.1521.7021.754,450
10/19/201621.7521.9121.5921.7710,341
10/18/201621.8721.9621.6021.738,867
10/17/201621.5621.7421.5321.736,540
10/14/201621.7422.1521.4321.5719,414
10/13/201622.5422.5421.8121.8111,875
10/12/201622.6822.8222.3322.4410,785
10/11/201622.7322.9922.4722.5917,026
10/10/201622.8823.0022.7422.885,488
10/7/201622.5922.9122.3522.718,853
10/6/201622.6122.7322.1422.6011,571
10/5/201622.3422.6622.2522.3810,891
10/4/201622.1422.4121.9722.1813,962
10/3/201622.2222.3922.2222.328,323
9/30/201621.9722.4721.9722.3910,987
9/29/201622.5022.5022.1122.2315,360
9/28/201622.1122.9622.1122.4218,680
9/27/201622.4622.8522.4622.684,608
9/26/201622.4922.8822.2422.3415,011
9/23/201622.4422.7022.1822.598,352
9/22/201622.3022.6322.2522.4514,813
9/21/201622.8922.8921.8022.0215,909
9/20/201622.7022.8822.5422.628,918
9/19/201622.7423.1922.6622.8015,276
9/16/201622.2122.8222.0022.7531,601
9/15/201621.9622.2521.9022.1411,660
9/14/201622.0022.1721.6621.958,750
9/13/201621.8922.0721.7922.0021,225
9/12/201622.0222.0421.3222.009,967
9/9/201622.4122.4121.5621.9414,868
9/8/201622.1322.6122.0022.5516,156
9/7/201621.3822.2721.1422.1420,106
9/6/201621.5221.7921.3021.666,726
9/2/201621.7721.8321.3521.4713,758
9/1/201622.0822.1721.6521.7410,823
8/31/201622.2722.4822.2722.3814,077
8/30/201622.3322.5022.2622.398,828
8/29/201622.3322.4722.2622.456,272
8/26/201622.4422.5922.2922.3513,454
8/25/201622.2522.7522.2422.697,944
8/24/201622.2822.6022.0122.2027,790
8/23/201622.5022.8022.4622.498,168
8/22/201622.2822.6422.1522.5012,377
8/19/201622.3922.5522.2822.3331,775
8/18/201622.6522.6522.3522.439,976
8/17/201623.1623.1622.2022.3723,342
8/16/201622.8823.4522.6123.1624,174
8/15/201622.8923.2322.8223.0710,450
8/12/201623.0923.2422.8522.8815,799
8/11/201623.4223.5423.1323.1311,329
8/10/201622.6723.2622.6223.1812,321
8/9/201623.1823.1822.9222.9913,396
8/8/201623.3123.4222.9422.9987,610
8/5/201623.5023.5423.0923.2220,543
8/4/201623.2123.7823.2123.3610,820
8/3/201622.9923.4722.7123.2415,861
8/2/201624.0524.0823.2223.5313,256
8/1/201622.5024.1522.4224.0927,665
7/29/201622.1322.4621.7922.2052,591
7/28/201622.4022.4821.9922.2214,988
7/27/201622.1122.5022.0522.4115,600
7/26/201621.9022.1421.5722.0839,640
7/25/201621.4322.0321.4321.9124,756
7/22/201621.8622.1421.7022.0120,531
7/21/201622.7122.7121.7321.8013,878
7/20/201623.2323.2822.4822.5719,898
7/19/201622.5623.1422.3223.0614,481
7/18/201622.1122.6521.9222.4837,205
7/15/201622.9323.0022.2422.3031,568
7/14/201622.4822.9522.1322.7914,611
7/13/201621.9222.4921.5622.3863,660
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center