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
2018-04-19 27.57 27.57 27.51 27.57 1,522
2018-04-16 26.44 26.95 26.44 26.90 408
2018-04-13 26.67 26.78 26.67 26.78 181
2018-04-12 27.00 27.01 26.92 26.95 547
2018-04-11 27.10 27.10 27.10 27.10 100
2018-04-10 26.54 27.00 26.54 26.90 1,101
2018-04-09 26.55 26.67 26.44 26.45 391
2018-04-06 26.63 26.63 26.63 26.63 1
2018-04-05 26.90 26.90 26.90 26.90 1
2018-04-03 26.33 26.50 26.33 26.50 274
2018-04-02 26.84 27.00 26.50 26.54 235
2018-03-29 26.86 26.86 26.82 26.82 200
2018-03-28 26.96 26.96 26.74 26.74 191
2018-03-27 27.00 27.00 26.91 26.91 227
2018-03-26 26.87 26.97 26.87 26.97 101
2018-03-23 26.74 26.87 26.69 26.69 1,107
2018-03-22 26.89 27.00 26.86 26.86 452
2018-03-21 27.025 27.11 27.01 27.09 872
2018-03-20 27.09 27.09 26.94 26.94 706
2018-03-19 27.40 27.40 27.19 27.19 371
2018-03-16 27.50 27.64 27.49 27.49 6,702
2018-03-15 27.46 27.46 27.46 27.46 100
2018-03-14 27.62 27.62 27.62 27.62 1
2018-03-13 27.67 27.79 27.62 27.74 716
2018-03-12 28.02 28.02 27.67 27.85 743
2018-03-09 28.00 28.08 27.87 27.925 3,308
2018-03-08 28.13 28.18 28.13 28.18 709
2018-03-07 27.96 27.96 27.96 27.96 32
2018-03-05 27.85 27.85 27.85 27.85 32
2018-03-02 27.96 27.98 27.96 27.98 49

» 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.