$21.08 +0.54 (%) Hawaiian Telcom Holdco Inc - NASDAQ

Jun. 28, 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
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
5/3/201623.3923.3922.5022.5119,185
5/2/201623.1524.1422.5322.9235,153
4/29/201623.5523.5822.9323.0322,102
4/28/201624.2324.7923.8123.9612,157
4/27/201624.5724.6824.3224.4713,808
4/26/201624.2024.8924.2024.6612,053
4/25/201623.8824.3323.4624.269,731
4/22/201623.6624.1523.6624.0019,274
4/21/201623.7523.7723.3823.6615,979
4/20/201623.6723.8923.5723.7115,750
4/19/201623.4323.9423.1523.6014,552
4/18/201623.7423.7423.4023.438,506
4/15/201623.3223.9223.3223.4812,610
4/14/201623.3423.9323.3423.4914,957
4/13/201622.9423.3722.2723.2434,470
4/12/201622.6323.1522.5122.7114,069
4/11/201623.1323.5522.5522.5515,746
4/8/201622.7623.2522.6023.0716,756
4/7/201622.6022.8322.4522.6313,731
4/6/201622.6422.8722.5222.8112,969
4/5/201622.5522.8222.3222.7320,770
4/4/201623.4523.6822.5022.5617,371
4/1/201623.3423.7123.2423.5312,290
3/31/201623.4823.7523.4023.5518,572
3/30/201623.4023.8423.1223.5816,507
3/29/201622.1723.4522.1723.3216,735
3/28/201622.4022.5222.0822.2912,263
3/24/201621.7822.1721.7822.0111,014
3/23/201622.7023.0321.9221.9617,826
3/22/201622.2622.9122.2622.6516,755
3/21/201623.3123.4222.5822.6524,359
3/18/201622.7923.6322.1823.4878,195
3/17/201621.9622.7321.8822.6416,450
3/16/201622.0922.6722.0922.1722,897
3/15/201621.3822.3921.3821.9726,559
3/14/201623.0223.0221.3421.4118,477
3/11/201622.0223.0922.0023.0723,268
3/10/201622.1322.1321.6521.7526,405
3/9/201621.7122.7321.6622.1135,902
3/8/201621.6824.7421.4621.7596,672
3/7/201625.0025.4824.7124.9311,267
3/4/201624.9625.1824.3925.0517,184
3/3/201624.6425.1524.2024.8531,910
3/2/201624.5924.8224.3124.7328,542
3/1/201624.0124.6524.0124.6220,719
2/29/201622.6324.2622.6324.03125,531
2/26/201621.2522.8621.2522.6910,257
2/25/201622.4622.8522.4622.576,231
2/24/201622.1022.5422.1022.5313,598
2/23/201622.0822.5222.0022.1017,967
2/22/201621.3322.2421.1322.1640,527
2/19/201621.4421.7721.0621.2016,519
2/18/201622.0922.3821.3321.4118,353
2/17/201621.7622.2221.6522.0715,900
2/16/201621.7422.3021.4721.5815,390
2/12/201621.0221.7720.9621.7230,485
2/11/201621.4021.4020.8720.9619,041
2/10/201621.7321.9821.0021.0319,328
2/9/201620.6621.8820.6621.1825,559
2/8/201621.0021.2720.3020.7550,213
2/5/201622.4023.2321.0221.0648,534
2/4/201622.9123.4022.1722.429,855
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center