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
2018-01-19 29.16 29.16 29.02 29.02 2,202
2018-01-18 29.01 29.01 29.01 29.01 2
2018-01-17 29.50 29.69 29.36 29.36 297
2018-01-16 30.02 30.02 29.56 29.56 741
2018-01-12 29.80 30.03 29.80 30.03 119
2018-01-11 29.75 29.95 29.75 29.88 417
2018-01-10 29.13 29.30 29.13 29.19 334
2018-01-09 29.35 29.35 29.28 29.34 604
2018-01-08 29.15 29.45 29.02 29.41 1,934
2018-01-05 29.83 29.83 29.41 29.41 157
2018-01-04 30.32 30.42 30.32 30.36 612
2018-01-03 30.84 30.84 30.55 30.55 410
2018-01-02 30.99 30.99 30.95 30.95 201
2017-12-29 31.12 31.12 30.98 30.98 283
2017-12-28 30.97 31.08 30.97 31.08 288
2017-12-27 31.09 31.09 31.00 31.00 3
2017-12-26 31.30 31.30 31.30 31.30 1
2017-12-21 31.31 31.44 31.21 31.44 102
2017-12-20 31.30 31.30 31.20 31.20 4
2017-12-19 30.96 30.96 30.90 30.90 450
2017-12-18 31.32 31.32 31.29 31.31 135
2017-12-15 30.45 31.06 30.45 31.06 1,669
2017-12-14 30.65 30.79 30.29 30.39 1,303
2017-12-13 30.78 30.81 30.70 30.70 212
2017-12-12 30.98 30.98 30.72 30.72 8
2017-12-11 30.75 31.10 30.75 31.00 1,307
2017-12-08 30.68 30.70 30.62 30.65 321
2017-12-07 30.54 30.63 30.54 30.63 52
2017-12-06 30.78 30.78 30.40 30.40 9
2017-12-05 31.50 31.50 31.01 31.01 1,084

» 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.