$20.73 -0.26 (%) Hawaiian Telcom Holdco Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCOM historical data

Date Open High Low Close Volume
5/27/201621.0621.7720.5620.7310,660
5/26/201622.1522.3620.9520.9946,383
5/25/201622.2422.3321.9622.228,341
5/24/201621.4422.4221.4422.2222,702
5/23/201621.4221.7021.2821.4816,745
5/20/201621.5321.5720.9121.5311,985
5/19/201621.4321.5521.0321.3515,520
5/18/201621.4421.8321.4421.6315,856
5/17/201621.3321.7321.1621.4732,978
5/16/201621.3721.5321.3721.4612,567
5/13/201621.2621.5021.1021.3615,145
5/12/201621.3021.4421.0121.0918,051
5/11/201621.5821.6721.1221.1633,046
5/10/201621.8221.9121.8021.8414,112
5/9/201621.8021.9121.8021.8710,799
5/6/201622.5022.5021.7721.8920,491
5/5/201622.7322.7922.2422.3015,764
5/4/201622.4622.9322.4022.4319,227
5/3/201623.3923.3922.5022.5119,185
5/2/201623.1524.1422.5322.9235,153
4/29/201623.5523.5822.9323.0322,102
4/28/201624.2324.7923.8123.9612,157
4/27/201624.5724.6824.3224.4713,808
4/26/201624.2024.8924.2024.6612,053
4/25/201623.8824.3323.4624.269,731
4/22/201623.6624.1523.6624.0019,274
4/21/201623.7523.7723.3823.6615,979
4/20/201623.6723.8923.5723.7115,750
4/19/201623.4323.9423.1523.6014,552
4/18/201623.7423.7423.4023.438,506
4/15/201623.3223.9223.3223.4812,610
4/14/201623.3423.9323.3423.4914,957
4/13/201622.9423.3722.2723.2434,470
4/12/201622.6323.1522.5122.7114,069
4/11/201623.1323.5522.5522.5515,746
4/8/201622.7623.2522.6023.0716,756
4/7/201622.6022.8322.4522.6313,731
4/6/201622.6422.8722.5222.8112,969
4/5/201622.5522.8222.3222.7320,770
4/4/201623.4523.6822.5022.5617,371
4/1/201623.3423.7123.2423.5312,290
3/31/201623.4823.7523.4023.5518,572
3/30/201623.4023.8423.1223.5816,507
3/29/201622.1723.4522.1723.3216,735
3/28/201622.4022.5222.0822.2912,263
3/24/201621.7822.1721.7822.0111,014
3/23/201622.7023.0321.9221.9617,826
3/22/201622.2622.9122.2622.6516,755
3/21/201623.3123.4222.5822.6524,359
3/18/201622.7923.6322.1823.4878,195
3/17/201621.9622.7321.8822.6416,450
3/16/201622.0922.6722.0922.1722,897
3/15/201621.3822.3921.3821.9726,559
3/14/201623.0223.0221.3421.4118,477
3/11/201622.0223.0922.0023.0723,268
3/10/201622.1322.1321.6521.7526,405
3/9/201621.7122.7321.6622.1135,902
3/8/201621.6824.7421.4621.7596,672
3/7/201625.0025.4824.7124.9311,267
3/4/201624.9625.1824.3925.0517,184
3/3/201624.6425.1524.2024.8531,910
3/2/201624.5924.8224.3124.7328,542
3/1/201624.0124.6524.0124.6220,719
2/29/201622.6324.2622.6324.03125,531
2/26/201621.2522.8621.2522.6910,257
2/25/201622.4622.8522.4622.576,231
2/24/201622.1022.5422.1022.5313,598
2/23/201622.0822.5222.0022.1017,967
2/22/201621.3322.2421.1322.1640,527
2/19/201621.4421.7721.0621.2016,519
2/18/201622.0922.3821.3321.4118,353
2/17/201621.7622.2221.6522.0715,900
2/16/201621.7422.3021.4721.5815,390
2/12/201621.0221.7720.9621.7230,485
2/11/201621.4021.4020.8720.9619,041
2/10/201621.7321.9821.0021.0319,328
2/9/201620.6621.8820.6621.1825,559
2/8/201621.0021.2720.3020.7550,213
2/5/201622.4023.2321.0221.0648,534
2/4/201622.9123.4022.1722.429,855
2/3/201622.6922.9721.6522.8015,931
2/2/201622.6923.4822.3122.3714,472
2/1/201623.6223.6222.9522.9820,760
1/29/201622.8824.0122.8823.8653,570
1/28/201622.6723.1222.4222.799,818
1/27/201622.8123.3222.3722.5212,299
1/26/201622.9023.2522.7322.8615,081
1/25/201623.3023.3022.6122.6710,737
1/22/201622.7423.5321.5523.4165,167
1/21/201622.0623.3022.0622.5919,300
1/20/201622.3423.0921.9422.8251,011
1/19/201622.8723.6022.3822.4343,598
1/15/201622.3522.6121.5522.2421,794
1/14/201622.3723.3922.3422.8726,347
1/13/201623.2423.6422.6122.6918,823
1/12/201623.9624.1223.0323.4433,662
1/11/201622.3623.9022.3623.8218,710
1/8/201624.8025.4423.8423.9128,931
1/7/201624.9625.0624.6024.7431,728
1/6/201624.7325.5524.7325.2620,893
  • Showing 1-100 of 1,233 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center