HAWAIIAN TELCOM HOLDCO Historical Stock Price

Below is the stock price history for HAWAIIAN TELCOM HOLDCO HCOM. Data is recorded each day for the historical open, high, low, close and volume. The HAWAIIAN TELCOM HOLDCO stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

HAWAIIAN TELCOM HOLDCO Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-29 28.63 28.63 28.63 28.63 10
2018-06-28 28.35 28.35 28.35 28.35 10
2018-06-27 28.70 28.70 28.19 28.22 50
2018-06-25 28.29 28.35 28.29 28.35 790
2018-06-22 28.13 28.85 28.13 28.85 1,323
2018-06-21 28.13 28.23 28.13 28.23 601
2018-06-20 28.51 28.52 28.36 28.40 815
2018-06-19 28.12 28.53 27.99 28.52 902
2018-06-18 27.77 27.77 27.77 27.77 100
2018-06-15 27.38 27.40 27.38 27.40 300
2018-06-14 26.99 27.05 26.94 27.00 4,400
2018-06-13 26.81 26.90 26.71 26.77 1,996
2018-06-12 26.73 26.90 26.73 26.90 753
2018-06-11 26.30 26.30 26.30 26.30 100
2018-06-08 26.47 26.47 26.36 26.36 494
2018-06-07 26.48 26.52 26.30 26.44 1,175
2018-06-06 26.60 26.66 26.53 26.66 213
2018-06-05 26.60 26.69 26.60 26.69 101
2018-06-04 26.50 26.50 26.40 26.40 3
2018-06-01 26.47 26.47 26.37 26.37 101
2018-05-31 26.28 26.28 26.16 26.22 762
2018-05-30 26.45 26.76 26.18 26.71 711
2018-05-29 26.69 26.70 26.54 26.54 1,108
2018-05-25 27.00 27.00 26.56 26.56 301
2018-05-24 28.66 28.66 28.65 28.65 101
2018-05-23 28.78 28.86 28.61 28.61 302
2018-05-22 29.34 29.34 29.03 29.03 349
2018-05-21 29.31 29.31 29.29 29.29 213
2018-05-18 29.37 29.37 29.29 29.29 262
2018-05-17 29.34 29.34 29.28 29.28 8

» More HAWAIIAN TELCOM HOLDCO Stock Price History

To see other companies like HAWAIIAN TELCOM HOLDCO (HCOM), view our stock market today for news, and other data.