HAWAIIAN TELCOM HOLDCO $25.85

up +0.37


18/6/2013 04:18 PM  |  NASDAQ : HCOM  |  Industries : Information / Wired Telecommunications Carriers
Type:

HCOM historical data

Date Open High Low Close Volume
6/18/2013 25.57 26.27 25.26 25.85 160
6/17/2013 25.68 25.93 24.52 25.48 241
6/14/2013 26.03 26.28 25.28 25.40 101
6/13/2013 25.90 26.15 25.54 25.98 121
6/12/2013 25.86 26.09 25.53 25.81 102
6/11/2013 26.09 26.20 25.52 25.80 213
6/10/2013 26.04 26.33 25.76 26.10 120
6/7/2013 25.72 26.43 25.72 25.92 584
6/6/2013 25.63 25.94 25.32 25.66 189
6/5/2013 26.47 26.47 25.56 25.70 167
6/4/2013 26.80 26.80 26.24 26.51 1406
6/3/2013 25.76 26.52 25.26 26.34 1574
5/31/2013 24.54 25.77 24.42 25.77 1386
5/30/2013 24.50 24.77 24.34 24.70 253
5/29/2013 24.57 24.80 24.23 24.50 191
5/28/2013 24.43 25.10 24.30 24.63 210
5/24/2013 23.68 24.49 23.35 24.33 79
5/23/2013 23.61 23.80 23.42 23.77 364
5/22/2013 23.75 24.05 23.54 23.71 162
5/21/2013 23.58 23.96 23.35 23.66 130
5/20/2013 23.38 23.58 23.15 23.53 377
5/17/2013 23.70 23.87 23.39 23.45 232
5/16/2013 23.79 23.79 23.50 23.68 490
5/15/2013 24.01 24.12 23.38 23.92 521
5/14/2013 24.66 24.66 24.00 24.14 226
5/13/2013 24.73 24.99 24.49 24.52 267
5/10/2013 25.01 25.21 24.65 24.82 177
5/9/2013 25.44 25.51 24.63 24.91 877
5/8/2013 24.49 25.10 24.49 24.99 473
5/7/2013 24.27 24.77 24.00 24.60 347
5/6/2013 25.14 25.53 24.25 24.30 428
5/3/2013 24.91 25.90 24.88 25.15 234
5/2/2013 24.75 24.75 24.50 24.61 186
5/1/2013 24.17 24.44 24.02 24.34 698
4/30/2013 24.21 24.36 24.05 24.17 105
4/29/2013 24.25 24.62 24.25 24.35 61
4/26/2013 24.30 25.08 24.02 24.24 161
4/25/2013 24.25 24.39 24.19 24.33 112
4/24/2013 24.19 24.38 23.96 24.21 355
4/23/2013 23.88 24.14 23.84 24.08 175
4/22/2013 23.75 23.82 23.61 23.80 70
4/19/2013 23.47 23.90 23.47 23.90 97
4/18/2013 23.69 23.88 23.50 23.51 185
4/17/2013 23.50 23.68 23.45 23.58 140
4/16/2013 23.91 23.96 23.40 23.68 421
4/15/2013 23.40 23.99 23.40 23.65 292
4/12/2013 23.30 23.54 23.30 23.46 527
4/11/2013 23.20 23.55 23.03 23.46 188
4/10/2013 23.41 23.58 22.98 23.21 144
4/9/2013 23.23 23.60 23.04 23.35 113
4/8/2013 23.34 23.34 23.00 23.16 271
4/5/2013 22.82 23.37 22.82 23.21 136
4/4/2013 23.27 23.36 23.00 23.15 176
4/3/2013 23.01 23.41 22.84 23.20 461
4/2/2013 22.95 23.17 22.90 22.90 381
4/1/2013 23.25 23.25 22.75 22.85 454
3/28/2013 22.88 23.24 22.61 23.07 356
3/27/2013 22.81 22.95 22.71 22.79 81
3/26/2013 23.27 23.27 22.80 22.99 370
3/25/2013 23.20 23.25 22.95 23.24 138
3/22/2013 23.04 23.46 23.04 23.21 282
3/21/2013 21.89 23.16 21.89 22.90 579
3/20/2013 22.07 22.09 21.83 22.08 129
3/19/2013 22.00 22.21 21.94 22.03 172
3/18/2013 21.69 22.44 21.59 22.00 213
3/15/2013 21.23 22.00 21.13 21.86 1036
3/14/2013 21.02 21.26 20.91 21.18 363
3/13/2013 20.20 20.77 20.15 20.59 556
3/12/2013 20.15 20.40 20.13 20.34 462
3/11/2013 20.15 20.15 19.98 20.14 321
3/8/2013 20.22 20.22 19.95 20.17 360
3/7/2013 20.00 20.07 19.94 20.06 155
3/6/2013 19.95 19.98 19.82 19.94 24
3/5/2013 20.00 20.00 19.79 19.96 418
3/4/2013 19.90 20.03 19.90 20.00 139
3/1/2013 19.27 20.05 19.27 19.99 320
2/28/2013 19.76 19.76 19.26 19.27 195
2/27/2013 19.89 19.90 19.75 19.79 559
2/26/2013 19.79 19.98 19.77 19.89 24
2/25/2013 19.98 19.98 19.74 19.74 203
2/22/2013 19.86 19.95 19.75 19.93 1553
2/21/2013 19.76 19.89 19.75 19.75 118
2/20/2013 19.91 19.94 19.75 19.75 157
2/19/2013 19.93 20.04 19.64 19.89 95
2/15/2013 20.04 20.04 19.80 19.93 206
2/14/2013 19.83 19.90 19.71 19.88 122
2/13/2013 19.92 20.05 19.80 19.83 54
2/12/2013 19.84 20.01 19.75 19.89 85
2/11/2013 19.73 19.98 19.73 19.79 103
2/8/2013 19.72 20.07 19.62 19.94 275
2/7/2013 20.01 20.09 19.70 19.85 183
2/6/2013 19.70 20.10 19.60 20.07 1094
2/5/2013 19.76 19.92 19.60 19.72 1074
2/4/2013 20.09 20.16 19.73 19.80 298
2/1/2013 20.03 20.14 19.75 20.10 115
1/31/2013 19.88 20.07 19.72 20.02 221
1/30/2013 19.91 20.24 19.75 19.84 161
1/29/2013 19.85 20.12 19.69 19.87 221
1/28/2013 19.78 20.04 19.56 19.78 314
1/25/2013 19.69 19.80 19.55 19.70 134
Marketplace
Trading Center