Hawaiian Telcom Holdco Inc $26.57

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : HCOM  
Industries : Telecommunications / Diversified Communication Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCOM historical data

Date Open High Low Close Volume
4/17/201426.5026.7926.5026.576,359
4/16/201426.7626.7626.5226.565,462
4/15/201426.5026.6726.2826.5020,027
4/14/201426.5026.5626.3026.4121,684
4/11/201426.1526.3925.6526.2023,873
4/10/201426.7327.1126.1026.4323,478
4/9/201427.0027.4026.8127.1214,508
4/8/201426.9527.8726.7126.9936,036
4/7/201427.4127.4726.7227.0033,382
4/4/201428.3428.4026.9627.6131,319
4/3/201428.4328.8128.0728.0833,043
4/2/201428.6628.9328.0228.5716,245
4/1/201428.4228.8228.3628.5021,988
3/31/201428.1928.7727.7628.4960,532
3/28/201428.2028.5627.7628.0438,729
3/27/201428.7229.1928.0228.2710,665
3/26/201429.4729.4728.5428.6126,750
3/25/201429.3529.4828.7629.3424,636
3/24/201428.9029.3028.2429.1616,154
3/21/201429.3629.4928.6328.7489,273
3/20/201429.2129.3528.9129.2028,025
3/19/201429.4129.9328.9629.2113,875
3/18/201429.0229.3528.8929.3422,574
3/17/201429.1229.2428.8928.8914,806
3/14/201428.4729.2428.1229.0546,631
3/13/201429.3829.3828.2228.7029,156
3/12/201428.4529.3627.8029.0239,939
3/11/201429.3929.6128.2428.4722,070
3/10/201429.0429.5728.7029.3823,440
3/7/201429.4129.5328.8929.2024,205
3/6/201429.3729.6629.1529.1725,354
3/5/201428.8529.6128.7229.378,942
3/4/201428.8429.2828.2528.9746,371
3/3/201428.4228.7628.4128.649,520
2/28/201428.4428.8427.6228.80130,384
2/27/201428.6128.8427.6728.3616,533
2/26/201428.5228.8128.2328.80191,453
2/25/201428.4028.4928.2828.4654,387
2/24/201428.3528.7128.2028.3950,888
2/21/201428.0028.6427.7528.2174,213
2/20/201427.9727.9927.7927.957,825
2/19/201427.3227.8627.2927.6043,822
2/18/201427.4227.8027.0927.5113,855
2/14/201427.1527.3026.9827.2612,715
2/13/201427.2027.3726.9227.1049,469
2/12/201427.0527.5427.0527.2522,018
2/11/201426.7127.3826.7127.2514,323
2/10/201427.1127.2326.7227.1018,229
2/7/201426.7827.0526.7527.0515,417
2/6/201427.0027.0126.5526.7822,419
2/5/201426.9427.1026.6526.8528,475
2/4/201427.0727.1926.6327.0518,367
2/3/201427.1827.5026.2626.8739,689
1/31/201426.9527.5226.9527.1426,992
1/30/201427.4527.6427.2127.3520,869
1/29/201427.2927.6527.1427.2616,023
1/28/201427.6527.6727.3327.6623,447
1/27/201428.1128.1127.0327.5813,107
1/24/201427.8128.0027.3527.4629,996
1/23/201427.9628.3327.8627.9416,059
1/22/201428.0028.1227.8927.959,126
1/21/201428.1528.1627.7227.9623,880
1/17/201427.7827.8827.7027.708,799
1/16/201427.5528.0127.5027.7612,651
1/15/201427.8328.2027.5127.9221,277
1/14/201427.4127.7827.2527.5323,462
1/13/201427.7227.7227.1627.3935,923
1/10/201427.9128.3827.3927.7210,849
1/9/201428.3928.3927.5027.8619,197
1/8/201428.8829.8428.0328.2512,272
1/7/201429.1929.6328.7028.949,455
1/6/201429.5829.6529.0029.009,907
1/3/201429.2129.6428.9329.438,461
1/2/201429.3929.5228.8329.1911,534
12/31/201329.3229.6429.0629.3716,261
12/30/201329.4129.6229.0929.229,656
12/27/201329.4229.6528.7829.3912,675
12/26/201329.5629.5629.2829.2910,878
12/24/201329.2729.5829.2729.513,809
12/23/201328.3129.5028.3129.3316,054
12/20/201327.7728.6527.7727.9561,578
12/19/201328.3428.3427.6227.6414,408
12/18/201327.9028.5827.5228.4617,295
12/17/201327.4627.9427.1327.6312,452
12/16/201327.4827.6927.0127.38121,901
12/13/201327.5729.1927.0127.3514,654
12/12/201327.4527.5927.2227.528,983
12/11/201328.0828.0827.1527.4321,193
12/10/201328.9329.2027.5628.1221,220
12/9/201329.5129.9728.9029.1810,297
12/6/201329.3429.9529.3429.866,092
12/5/201329.7630.0928.9529.088,116
12/4/201330.0530.0629.7029.905,667
12/3/201329.3030.0429.3029.7012,361
12/2/201330.3230.3229.0529.259,915
11/29/201330.1930.5030.1130.337,027
11/27/201329.8330.1729.5930.0114,477
11/26/201329.4029.9129.1229.9116,193
11/25/201329.3229.8128.7629.1128,772
11/22/201329.3829.9829.2029.6224,471
Trading Center