$26.60 0.00 (%) Hawaiian Telcom Holdco Inc - NASDAQ

Dec. 18, 2014 | 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
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
9/3/201427.4827.5627.3627.3612,450
9/2/201427.5027.5127.2327.3113,945
8/29/201427.4527.6627.4027.5015,962
8/28/201427.3127.6827.3127.4511,419
8/27/201427.4627.6027.3527.4526,620
8/26/201427.4627.4627.2627.4621,455
8/25/201427.4227.5027.3527.4614,602
8/22/201427.3527.5227.3027.3013,407
8/21/201427.2727.5527.2727.4312,708
8/20/201427.4127.5227.2527.3312,689
8/19/201427.4427.7027.1827.4714,245
8/18/201427.5527.7527.3427.5039,402
8/15/201427.8927.8927.2827.5540,796
8/14/201427.5927.6027.1627.5219,750
8/13/201427.2427.5827.2027.5813,528
8/12/201427.5927.6027.0627.389,630
8/11/201428.1828.1827.3827.6842,988
8/8/201427.7428.2727.6128.0619,013
8/7/201427.7927.8727.5027.7426,697
8/6/201427.7928.5027.7627.8037,719
8/5/201427.5028.5227.5027.85102,635
8/4/201431.5031.5027.7628.0276,947
8/1/201428.2728.7828.2328.6429,491
7/31/201428.4328.7127.7628.2027,482
7/30/201428.9729.0828.5228.8016,311
  • Showing 1-100 of 871 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center