$22.59 +0.14 (%) Hawaiian Telcom Holdco Inc - NASDAQ

Sep. 23, 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
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
7/12/201621.9021.9421.5021.8218,073
7/11/201621.8621.9321.5821.7319,513
7/8/201621.4521.8521.3221.7621,697
7/7/201621.4421.7021.1121.3118,127
7/6/201621.1021.7621.0921.6534,862
7/5/201621.4521.4921.0921.2819,311
7/1/201620.9221.7320.9221.6616,387
6/30/201621.1921.3220.7221.1933,437
6/29/201620.8721.4720.8720.9526,461
6/28/201620.8221.4120.8221.0846,029
6/27/201620.5020.8020.2520.5445,367
6/24/201620.0621.6520.0620.60441,369
6/23/201620.7420.9920.2120.8537,613
6/22/201621.2021.2020.1620.4538,117
6/21/201621.5921.6721.0221.0728,530
6/20/201621.1621.7821.1121.5930,641
6/17/201620.2521.4420.2020.6767,346
6/16/201619.4420.3119.4420.1841,303
6/15/201619.2919.7819.2619.68254,777
6/14/201619.7019.7019.0019.1434,355
6/13/201620.5220.8319.6019.6174,573
6/10/201620.6520.8020.6520.7111,158
6/9/201620.6420.7920.6020.688,372
6/8/201620.6120.8020.5020.7718,828
6/7/201620.6920.8920.4920.5510,225
6/6/201620.5720.8420.4920.6114,987
6/3/201620.6520.8020.4020.5529,461
6/2/201620.4120.7320.3920.6113,568
6/1/201620.3920.7320.1020.5921,411
5/31/201620.6221.0220.1620.3917,757
5/27/201621.0621.7720.5620.7310,660
5/26/201622.1522.3620.9520.9946,383
5/25/201622.2422.3321.9622.228,341
5/24/201621.4422.4221.4422.2222,702
5/23/201621.4221.7021.2821.4816,745
5/20/201621.5321.5720.9121.5311,985
5/19/201621.4321.5521.0321.3515,520
5/18/201621.4421.8321.4421.6315,856
5/17/201621.3321.7321.1621.4732,978
5/16/201621.3721.5321.3721.4612,567
5/13/201621.2621.5021.1021.3615,145
5/12/201621.3021.4421.0121.0918,051
5/11/201621.5821.6721.1221.1633,046
5/10/201621.8221.9121.8021.8414,112
5/9/201621.8021.9121.8021.8710,799
5/6/201622.5022.5021.7721.8920,491
5/5/201622.7322.7922.2422.3015,764
5/4/201622.4622.9322.4022.4319,227
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center