HCOM

Hawaiian Telcom Holdco, Inc. Common Stock Historical Stock Prices

$22.705
*  
0.005
0.02%
Get HCOM Alerts
*Delayed - data as of Dec. 2, 2016 12:57 ET  -  Find a broker to begin trading HCOM now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    HCOM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:57 22.68 22.83 22.50 22.705 3,929
12/01/2016 23 23.02 22.64 22.71 11,382
11/30/2016 22.91 23.345 22.818 22.84 7,281
11/29/2016 22.74 23.09 22.555 22.93 10,635
11/28/2016 22.65 23.26 22.65 22.8 8,875
11/25/2016 22.94 23 22.94 22.98 4,273
11/23/2016 23.02 23.48 22.75 22.95 12,167
11/22/2016 22.96 23.045 22.73 22.97 13,992
11/21/2016 23 23.3 22.69 22.93 10,741
11/18/2016 22.64 23.04 22.085 22.9 19,000
11/17/2016 22.72 23.16 22.4 22.6 23,655
11/16/2016 21.75 22.96 21.75 22.53 25,610
11/15/2016 21.77 22.16 21.47 21.75 72,840
11/14/2016 22.94 22.94 21.55 21.62 37,647
11/11/2016 21.33 23 20.97 22.99 41,374
11/10/2016 21.41 21.7499 20.58 21.5 27,385
11/09/2016 20.6 21.55 20.57 21.3 28,738
11/08/2016 20.97 20.97 20.55 20.88 8,773
11/07/2016 20.6 21.065 20.595 20.82 8,054
11/04/2016 20.39 20.67 20.3 20.32 11,471
11/03/2016 20.6 20.82 20.26 20.55 9,583
11/02/2016 20.41 20.43 20.1 20.11 12,823
11/01/2016 20.59 20.59 20.3 20.39 10,968
10/31/2016 20.81 20.81 20.5126 20.52 13,115
10/28/2016 21.04 21.23 20.5 20.74 7,253
10/27/2016 21.35 21.73 20.9 21.02 26,759
10/26/2016 21.27 21.89 21.2501 21.31 10,862
10/25/2016 21.56 21.86 21.25 21.27 11,800
10/24/2016 22.05 22.05 21.25 21.54 12,455
10/21/2016 21.74 21.87 21.4 21.59 6,011
10/20/2016 22.15 22.15 21.7 21.75 4,450
10/19/2016 21.75 21.91 21.585 21.77 10,341
10/18/2016 21.87 21.96 21.595 21.73 8,847
10/17/2016 21.56 21.74 21.53 21.73 6,540
10/14/2016 21.74 22.1514 21.43 21.57 19,414
10/13/2016 22.54 22.54 21.81 21.81 11,875
10/12/2016 22.68 22.82 22.3301 22.44 10,785
10/11/2016 22.7275 22.99 22.4708 22.59 17,026
10/10/2016 22.88 23 22.74 22.88 5,488
10/07/2016 22.59 22.91 22.35 22.71 8,853
10/06/2016 22.61 22.73 22.14 22.6 11,571
10/05/2016 22.34 22.66 22.25 22.38 10,891
10/04/2016 22.1418 22.41 21.9736 22.18 13,962
10/03/2016 22.22 22.39 22.22 22.32 8,323
09/30/2016 21.971 22.47 21.968 22.39 10,987
09/29/2016 22.5 22.5 22.11 22.23 15,360
09/28/2016 22.1111 22.96 22.1111 22.42 18,680
09/27/2016 22.46 22.85 22.46 22.68 4,608
09/26/2016 22.49 22.88 22.24 22.34 15,011
09/23/2016 22.44 22.7 22.1772 22.59 8,352
09/22/2016 22.3 22.63 22.25 22.45 14,813
09/21/2016 22.89 22.89 21.8001 22.02 15,909
09/20/2016 22.695 22.88 22.54 22.62 8,918
09/19/2016 22.74 23.19 22.66 22.8 15,276
09/16/2016 22.21 22.82 22 22.75 31,601
09/15/2016 21.96 22.245 21.9009 22.14 11,660
09/14/2016 22 22.17 21.66 21.95 8,750
09/13/2016 21.89 22.07 21.7917 22 21,225
09/12/2016 22.015 22.04 21.32 22 9,967
09/09/2016 22.41 22.41 21.56 21.94 14,868
09/08/2016 22.13 22.61 22 22.55 16,156
09/07/2016 21.38 22.27 21.14 22.14 20,106
09/06/2016 21.52 21.79 21.3 21.66 6,726
09/02/2016 21.77 21.8299 21.35 21.47 13,758
09/01/2016 22.08 22.17 21.65 21.74 10,823
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?