$26.32 +0.18 (%) Hawaiian Telcom Holdco Inc - NASDAQ

Jan. 28, 2015 | 10:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCOM historical data

Date Open High Low Close Volume
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
11/28/201426.1926.3526.0026.0013,548
11/26/201426.0726.1525.7826.0744,482
11/25/201426.9027.0025.9325.93156,658
11/24/201426.8527.0026.6826.9525,068
11/21/201427.0127.0126.7426.8720,924
11/20/201425.9327.7225.9126.66253,549
11/19/201426.7726.7725.8326.0825,584
11/18/201427.0027.1026.8326.9232,267
11/17/201426.6327.1026.5427.0126,241
11/14/201427.0027.2027.0027.1125,958
11/13/201426.7127.3026.5527.0658,756
11/12/201426.7127.0626.5826.7320,030
11/11/201426.9026.9426.0826.8121,112
11/10/201426.8427.0826.0526.9919,220
11/7/201427.4327.4326.5827.0029,105
11/6/201426.7427.3626.7427.1027,674
11/5/201427.3327.3326.1526.9419,887
11/4/201426.8527.0026.8026.8223,582
11/3/201426.8526.9626.6826.8519,392
10/31/201427.0027.1126.4226.9056,689
10/30/201426.8327.1726.7227.0233,599
10/29/201426.8327.0726.7026.8431,685
10/28/201426.2727.0626.2726.8538,566
10/27/201426.5826.8526.3026.8214,892
10/24/201426.9226.9225.8226.595,782
10/23/201425.8526.8525.8526.8421,430
10/22/201426.5626.8026.0026.0319,564
10/21/201426.4326.9226.1926.6121,252
10/20/201426.2826.4126.0926.4011,418
10/17/201427.2127.2125.6326.2616,152
10/16/201426.4127.1626.0726.8830,585
10/15/201426.8127.6926.6126.9043,951
10/14/201426.8827.3022.8526.9924,426
10/13/201426.7626.9226.5026.6120,309
10/10/201426.3926.8326.3926.5011,394
10/9/201427.0127.0126.4326.5830,800
10/8/201426.5827.1626.3227.0421,321
10/7/201426.4127.0126.4126.6814,346
10/6/201426.6127.2126.4326.5015,322
10/3/201426.5127.3226.4326.6116,427
10/2/201425.9526.3325.9526.2510,746
10/1/201425.7926.2325.4925.9529,927
9/30/201425.7526.2425.6025.6932,518
9/29/201425.5626.3025.3825.93106,781
9/26/201426.1426.4225.9026.1937,439
9/25/201426.6726.6726.1226.1315,808
9/24/201426.8827.2826.5226.6311,690
9/23/201427.2027.4426.7526.7532,038
9/22/201426.7527.0826.7526.9335,050
9/19/201427.2328.2026.7626.7653,346
9/18/201427.0527.2826.8027.1823,984
9/17/201426.8027.1426.7526.7612,196
9/16/201426.8727.0426.8226.9217,886
9/15/201427.1027.1026.7626.7811,186
9/12/201427.4027.4027.1327.1615,736
9/11/201427.3627.4927.3627.4343,938
9/10/201427.4027.5027.4027.4212,451
9/9/201427.5228.1527.3527.4043,137
9/8/201427.4527.5827.4027.4512,870
9/5/201427.3127.5127.3127.409,118
9/4/201427.5627.6027.3227.397,884
  • Showing 1-100 of 896 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center