Hawaiian Telcom Holdco Inc $28.67

up +0.01


28/7/2014 01:04 PM  |  NASDAQ : HCOM  
Industries : Telecommunications / Diversified Communication Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCOM historical data

Date Open High Low Close Volume
7/25/201428.4428.8528.2828.6625,301
7/24/201428.7228.9528.3028.7222,307
7/23/201428.6029.0728.6028.8012,630
7/22/201428.7028.9428.5128.8521,801
7/21/201428.6728.9728.3528.5413,816
7/18/201428.0228.9628.0228.9516,574
7/17/201428.5828.7628.0228.1721,103
7/16/201429.0529.0528.6328.827,651
7/15/201428.8729.1328.5228.8416,737
7/14/201429.1029.1028.6928.796,658
7/11/201428.7229.0928.4828.908,239
7/10/201428.4628.9628.4628.8716,004
7/9/201428.9528.9528.6528.927,277
7/8/201428.6929.3628.6328.9912,143
7/7/201428.8929.0528.7628.7611,985
7/3/201428.8129.0028.8129.006,309
7/2/201428.8328.8328.6528.769,617
7/1/201429.0029.0028.4428.7222,148
6/30/201428.9429.0028.4228.6112,314
6/27/201428.0328.9328.0328.8341,022
6/26/201428.0928.3428.0028.2713,346
6/25/201428.4828.4827.5828.0919,162
6/24/201428.1929.0028.1928.5912,799
6/23/201428.4528.9428.3528.7915,060
6/20/201429.1929.5428.7028.8453,020
6/19/201429.4029.4028.6528.9815,165
6/18/201429.2629.5729.2629.4016,116
6/17/201429.3229.3529.0029.3119,604
6/16/201428.7529.9028.7529.2919,182
6/13/201428.7629.0728.6728.9223,548
6/12/201428.5729.1428.1628.6325,000
6/11/201428.6529.0628.5728.8227,081
6/10/201429.0229.7028.6828.9320,733
6/9/201429.1529.3428.6929.2256,423
6/6/201428.7329.3628.2628.9049,358
6/5/201428.0728.6427.6028.5548,035
6/4/201427.4027.9927.4027.9724,188
6/3/201427.2827.7127.0327.6526,290
6/2/201427.7927.8526.9927.2520,756
5/30/201427.1328.0027.1327.9342,205
5/29/201426.7727.3526.7527.0135,773
5/28/201426.0726.4625.8726.2910,763
5/27/201425.7426.0825.5626.0710,197
5/23/201425.1625.7725.1625.5510,468
5/22/201425.3425.3924.8425.1917,723
5/21/201424.8625.3124.7525.1038,191
5/20/201425.2325.2924.8925.1438,709
5/19/201424.8825.4824.8825.1911,640
5/16/201425.1725.1724.7625.0820,229
5/15/201425.3925.3925.0025.2314,035
5/14/201425.6925.7125.2125.4127,954
5/13/201426.5727.5625.7525.7730,959
5/12/201425.8427.3025.8426.68133,482
5/9/201425.7826.1925.7525.838,192
5/8/201425.7926.3025.7725.9725,282
5/7/201426.4026.4026.0026.0621,178
5/6/201426.5026.7026.4826.5030,956
5/5/201426.5026.9326.4626.5418,969
5/2/201426.7126.7326.4926.5115,048
5/1/201426.6626.7326.1026.7132,956
4/30/201426.5026.7826.4726.6225,811
4/29/201426.7426.9026.4626.519,559
4/28/201426.5526.6926.4626.5117,697
4/25/201426.5026.7926.3526.5122,796
4/24/201426.6826.9026.5026.7111,764
4/23/201426.8227.2926.5426.5520,043
4/22/201427.2627.2626.8426.975,858
4/21/201426.5127.0426.4826.716,381
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
Trading Center