$21.45 +0.01 (%) Hawaiian Telcom Holdco Inc - NASDAQ

Sep. 4, 2015 | 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
9/4/201521.3221.5221.2321.4511,645
9/3/201522.0722.0721.4421.446,789
9/2/201521.9122.2021.6421.8510,548
9/1/201521.7221.9021.5121.7320,068
8/31/201521.6922.1119.9922.0110,663
8/28/201521.7522.1221.7521.8233,367
8/27/201522.0022.0521.7521.9230,925
8/26/201522.2322.2320.7422.0022,991
8/25/201522.6822.6821.9422.1033,027
8/24/201521.9021.9021.9022.1040,674
8/21/201522.3322.8722.2422.5132,454
8/20/201522.6822.7322.4222.6225,141
8/19/201523.0023.0022.7222.799,676
8/18/201523.3523.4223.0923.1013,130
8/17/201522.8723.6922.0323.4915,368
8/14/201522.4622.9822.4622.8823,891
8/13/201522.6323.0722.5722.699,794
8/12/201522.5623.0122.5622.8513,786
8/11/201523.2623.2922.8022.9714,207
8/10/201523.4024.2823.2623.3424,395
8/7/201523.2523.9723.2423.2922,812
8/6/201524.0224.0223.3223.3920,357
8/5/201523.9024.2623.7823.8819,773
8/4/201524.3724.6123.3124.0026,245
8/3/201525.1225.1224.2724.7514,063
7/31/201524.7624.9024.4224.9022,449
7/30/201524.2524.4824.1124.3417,520
7/29/201524.3824.3924.2324.2512,529
7/28/201524.6224.6224.2024.4624,619
7/27/201524.5524.6624.3024.5820,748
7/24/201524.9424.9424.7024.7033,224
7/23/201524.8925.0124.8324.9022,725
7/22/201524.7325.1224.7324.9237,928
7/21/201524.9625.0224.7424.8532,333
7/20/201525.1025.2924.9025.0122,343
7/17/201525.2525.2524.9725.08136,480
7/16/201525.1025.3125.0025.1617,906
7/15/201525.2025.2524.9125.0117,045
7/14/201525.2025.3525.0625.3117,841
7/13/201525.1625.3625.0025.3517,966
7/10/201525.2025.2925.0225.1215,590
7/9/201525.3525.3525.0025.0428,263
7/8/201525.3025.6725.0025.29108,723
7/7/201525.7325.7325.1125.4918,486
7/6/201525.9526.2225.3325.6616,060
7/2/201526.1726.2125.9525.9719,923
7/1/201526.1626.1825.9526.0620,824
6/30/201525.8926.4025.8826.1028,150
6/29/201526.8727.1526.0826.1933,084
6/26/201526.6727.1326.5827.13125,523
6/25/201527.0327.0326.5226.7421,809
6/24/201527.2127.6726.6926.7924,245
6/23/201526.3727.5026.2827.4831,278
6/22/201525.2526.3824.9926.38259,937
6/19/201525.7526.0925.0025.0058,375
6/18/201525.5725.8925.5725.6430,459
6/17/201525.4425.6925.1525.6218,839
6/16/201525.3325.8425.1625.4132,096
6/15/201525.1725.5025.0025.4923,852
6/12/201525.4825.7025.2325.3020,078
6/11/201525.6525.7825.5525.6824,897
6/10/201525.6725.7825.4325.6037,864
6/9/201525.6525.8325.3925.6228,687
6/8/201525.2925.7325.2925.5727,280
6/5/201525.1725.5225.0025.5245,708
6/4/201525.0125.2624.8425.13428,776
6/3/201525.1825.4024.9625.0926,658
6/2/201524.9125.2824.9125.0328,464
6/1/201525.4325.4324.9025.0315,852
5/29/201525.6225.6725.2025.3117,045
5/28/201525.2325.8825.2325.6221,211
5/27/201525.0825.7124.9225.5028,688
5/26/201525.1625.1724.8524.92124,455
5/22/201524.9625.1524.9625.1318,354
5/21/201524.9225.1324.6725.0017,043
5/20/201525.2825.3524.6925.0037,095
5/19/201525.6125.6425.2525.2826,770
5/18/201525.3725.6825.3725.4527,638
5/15/201525.3925.4925.2725.3923,746
5/14/201525.5625.7025.4025.5020,735
5/13/201525.7525.8625.4025.4320,487
5/12/201525.4025.7925.3025.6446,877
5/11/201525.4125.6825.3625.4211,824
5/8/201525.6625.7625.4025.5285,094
5/7/201525.8825.9225.5025.5222,211
5/6/201526.1426.1425.7125.7128,177
5/5/201526.2526.4725.9025.9037,436
5/4/201526.1226.3826.1126.2524,532
5/1/201526.3526.5026.2526.3319,855
4/30/201526.3826.6026.2626.3427,551
4/29/201526.9226.9426.3626.4712,570
4/28/201526.9026.9726.5126.8311,086
4/27/201526.2026.8726.0926.6618,569
4/24/201526.3826.7426.0926.3717,161
4/23/201526.7026.9526.2726.4016,617
4/22/201526.9527.1426.5326.8019,200
4/21/201526.6326.9026.6026.756,298
4/20/201526.9127.0026.7826.9410,177
4/17/201527.1527.3426.4126.4723,302
4/16/201527.9128.0027.2327.3610,847
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!