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
2017-11-17 30.11 30.50 30.11 30.17 7,037
2017-11-16 30.17 30.25 30.07 30.07 2,534
2017-11-15 29.95 29.99 29.88 29.88 1,276
2017-11-14 29.90 30.02 29.77 29.99 2,239
2017-11-13 29.76 30.35 29.76 30.28 1,322
2017-11-10 30.01 30.08 29.84 29.92 2,264
2017-11-09 29.92 30.19 29.91 30.07 1,649
2017-11-08 30.11 30.11 29.84 30.01 863
2017-11-07 29.96 30.52 29.96 30.19 1,440
2017-11-06 30.22 30.24 30.09 30.16 1,458
2017-11-03 30.38 30.54 30.13 30.15 1,451
2017-11-02 30.01 30.72 30.01 30.72 1,847
2017-11-01 30.35 30.35 29.84 29.89 1,132
2017-10-31 30.18 30.38 30.18 30.18 1,056
2017-10-30 29.85 29.87 29.79 29.80 1,801
2017-10-27 29.69 30.03 29.69 29.88 1,533
2017-10-26 29.95 30.10 29.92 29.95 653
2017-10-25 29.72 29.84 29.67 29.79 1,302
2017-10-24 30.13 30.13 29.69 29.70 957
2017-10-23 30.23 30.23 30.02 30.02 531
2017-10-19 30.33 30.35 30.07 30.10 827
2017-10-18 30.28 30.66 30.28 30.44 853
2017-10-17 30.57 30.66 30.57 30.66 249
2017-10-16 30.68 30.68 30.55 30.57 215
2017-10-13 30.60 30.60 30.57 30.57 106
2017-10-12 30.48 30.48 30.40 30.43 1,089
2017-10-11 30.61 30.61 30.50 30.50 3,327
2017-10-10 30.77 30.77 30.63 30.67 401
2017-10-09 30.61 30.72 30.52 30.59 604
2017-10-06 30.59 30.65 30.42 30.62 914

» 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.