$21.06 -1.36 (%) Hawaiian Telcom Holdco Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201622.4023.2321.0221.0648,534
2/4/201622.9123.4022.1722.429,855
2/3/201622.6922.9721.6522.8015,931
2/2/201622.6923.4822.3122.3714,472
2/1/201623.6223.6222.9522.9820,760
1/29/201622.8824.0122.8823.8653,570
1/28/201622.6723.1222.4222.799,818
1/27/201622.8123.3222.3722.5212,299
1/26/201622.9023.2522.7322.8615,081
1/25/201623.3023.3022.6122.6710,737
1/22/201622.7423.5321.5523.4165,167
1/21/201622.0623.3022.0622.5919,300
1/20/201622.3423.0921.9422.8251,011
1/19/201622.8723.6022.3822.4343,598
1/15/201622.3522.6121.5522.2421,794
1/14/201622.3723.3922.3422.8726,347
1/13/201623.2423.6422.6122.6918,823
1/12/201623.9624.1223.0323.4433,662
1/11/201622.3623.9022.3623.8218,710
1/8/201624.8025.4423.8423.9128,931
1/7/201624.9625.0624.6024.7431,728
1/6/201624.7325.5524.7325.2620,893
1/5/201624.7425.3024.4125.0519,632
1/4/201624.7925.3823.9324.6322,076
12/31/201525.2925.6724.5724.8625,449
12/30/201525.6725.6725.2525.3013,065
12/29/201525.6725.9325.2125.6513,579
12/28/201525.5525.6725.3825.4723,737
12/24/201525.3525.5725.3225.494,104
12/23/201525.9025.9624.5825.5831,975
12/22/201526.0026.0025.4025.5335,994
12/21/201525.4725.9725.2625.9726,289
12/18/201524.8625.5624.4325.47174,030
12/17/201525.8625.9824.9325.0334,664
12/16/201525.9926.1925.5225.8147,849
12/15/201524.8425.9324.8425.8527,563
12/14/201524.1024.7824.1024.6821,230
12/11/201523.8724.4823.8124.1633,749
12/10/201525.2325.3024.2324.2818,060
12/9/201525.1625.4824.8825.4016,803
12/8/201525.4725.8324.7625.6530,142
12/7/201525.2425.9124.9725.3929,860
12/4/201525.3125.5524.7925.1525,653
12/3/201525.2325.7224.9125.3324,130
12/2/201524.6325.2424.3725.0718,689
12/1/201523.9524.9623.6124.79242,962
11/30/201523.3924.0323.3523.7337,756
11/27/201523.0923.7922.6923.309,476
11/25/201523.0823.0822.4822.9729,171
11/24/201522.7823.2022.7823.0618,405
11/23/201523.0223.2922.8422.9464,740
11/20/201522.6523.2222.4823.1158,722
11/19/201523.0423.1522.4322.4319,174
11/18/201522.7423.1622.4022.9722,062
11/17/201522.8923.1522.5822.7616,912
11/16/201522.8523.1222.3123.0021,862
11/13/201523.2423.3722.6322.7424,393
11/12/201523.5723.6623.2323.4321,066
11/11/201523.9224.3023.4123.6424,152
11/10/201524.1824.4523.7823.9024,952
11/9/201523.2824.5522.6324.2222,193
11/6/201523.4124.1023.0623.4923,292
11/5/201523.9124.1823.4523.6619,218
11/4/201523.8323.8323.5323.8314,533
11/3/201523.6124.3723.6123.8310,737
11/2/201522.7624.1822.7224.1576,827
10/30/201523.2623.2622.6322.8219,452
10/29/201523.4123.7423.1023.2216,468
10/28/201522.6623.7422.6623.6328,551
10/27/201524.0324.4522.4822.6926,580
10/26/201524.1024.7324.0024.0715,669
10/23/201524.0924.4923.4124.1921,752
10/22/201523.0524.2723.0523.9013,332
10/21/201523.0023.2522.5723.0712,542
10/20/201522.9323.1122.5922.9410,092
10/19/201523.0023.3822.8922.947,047
10/16/201522.6823.1022.5523.0915,404
10/15/201522.5722.5722.5022.5622,771
10/14/201522.5222.6022.5022.508,508
10/13/201522.7722.8822.5022.528,710
10/12/201522.6923.0022.4322.9910,540
10/9/201522.2522.6322.1422.599,865
10/8/201522.2222.3021.2522.2720,326
10/7/201521.3722.3621.3522.2416,787
10/6/201521.4221.4221.1421.3017,479
10/5/201520.8921.4620.8921.3713,555
10/2/201520.4020.8320.2520.8318,775
10/1/201520.6520.7520.4420.5128,524
9/30/201520.6320.8820.5020.7813,239
9/29/201520.5420.6720.1820.4632,105
9/28/201520.8720.9920.0520.7021,568
9/25/201521.5021.5020.8720.9013,651
9/24/201521.2521.6721.1521.3996,749
9/23/201521.0021.5021.0021.4415,066
9/22/201521.4521.4520.9121.0012,579
9/21/201521.3221.6921.3221.599,287
9/18/201521.3721.4021.1321.1923,052
9/17/201521.7121.8521.5521.6322,005
9/16/201521.6821.9321.6821.7414,175
9/15/201521.5921.7221.4921.7015,942
  • Showing 1-100 of 1,155 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center