Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Hlds Inc (NQ: HA )

12.27 +0.15 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.661 3.661 3.584 3.613 71,613 -0.05(-1.32%)
Jan 30, 2006 3.661 3.758 3.613 3.661 196,676 -0.10(-2.56%)
Jan 27, 2006 3.816 3.816 3.719 3.758 123,714 +0.03(+0.78%)
Jan 26, 2006 3.681 3.748 3.632 3.729 96,106 +0.10(+2.65%)
Jan 25, 2006 3.632 3.642 3.594 3.632 77,010 -0.03(-0.79%)
Jan 24, 2006 3.642 3.681 3.584 3.661 189,411 +0.03(+0.80%)
Jan 23, 2006 3.661 3.671 3.498 3.632 175,192 +0.05(+1.34%)
Jan 20, 2006 3.758 3.787 3.565 3.584 25,739 -0.13(-3.38%)
Jan 19, 2006 3.526 3.719 3.526 3.710 36,014 +0.09(+2.39%)
Jan 18, 2006 3.440 3.642 3.372 3.623 255,938 +0.11(+3.01%)
Jan 17, 2006 3.469 3.546 3.469 3.517 162,322 -0.13(-3.44%)
Jan 13, 2006 3.719 3.796 3.411 3.642 106,589 -0.09(-2.33%)
Jan 12, 2006 3.806 3.854 3.623 3.729 97,144 -0.13(-3.49%)
Jan 11, 2006 3.912 3.950 3.825 3.864 286,140 -0.13(-3.14%)
Jan 10, 2006 4.076 4.076 3.883 3.989 102,230 +0.02(+0.49%)
Jan 09, 2006 4.076 4.076 3.941 3.970 96,833 -0.03(-0.72%)
Jan 06, 2006 4.076 4.076 3.931 3.999 108,146 -0.05(-1.19%)
Jan 05, 2006 4.037 4.095 3.979 4.047 234,870 +0.07(+1.70%)
Jan 04, 2006 3.873 4.047 3.825 3.979 168,031 +0.18(+4.82%)
Jan 03, 2006 3.613 3.854 3.526 3.796 147,896 -0.05(-1.25%)
Dec 30, 2005 3.941 3.950 3.796 3.844 70,263 -0.07(-1.72%)
Dec 29, 2005 3.950 4.095 3.825 3.912 179,862 -0.10(-2.40%)
Dec 28, 2005 4.095 4.095 3.893 4.008 90,606 -0.08(-1.89%)
Dec 27, 2005 3.902 4.220 3.902 4.085 215,254 +0.20(+5.21%)
Dec 23, 2005 3.652 3.999 3.623 3.883 180,693 +0.25(+6.90%)
Dec 22, 2005 3.642 3.661 3.565 3.632 37,363 +0.07(+1.89%)
Dec 21, 2005 3.613 3.613 3.430 3.565 55,318 -0.05(-1.33%)
Dec 20, 2005 3.681 3.681 3.517 3.613 120,911 -0.03(-0.79%)
Dec 19, 2005 3.710 3.738 3.623 3.642 194,393 -0.02(-0.53%)
Dec 16, 2005 3.584 3.710 3.536 3.661 150,698 +0.10(+2.70%)
Dec 15, 2005 3.478 3.565 3.430 3.565 65,282 +0.09(+2.49%)
Dec 14, 2005 3.372 3.517 3.372 3.478 155,265 +0.02(+0.56%)
Dec 13, 2005 3.420 3.459 3.324 3.459 222,934 -0.01(-0.28%)
Dec 12, 2005 3.382 3.469 3.334 3.469 116,760 +0.05(+1.41%)
Dec 09, 2005 3.420 3.469 3.372 3.420 114,061 -0.07(-1.93%)
Dec 08, 2005 3.488 3.565 3.392 3.488 138,348 -0.01(-0.28%)
Dec 07, 2005 3.565 3.661 3.488 3.498 194,912 -0.13(-3.46%)
Dec 06, 2005 3.613 3.681 3.565 3.623 60,715 -0.05(-1.31%)
Dec 05, 2005 3.748 3.748 3.584 3.671 59,469 -0.03(-0.78%)
Dec 02, 2005 3.719 3.970 3.652 3.700 208,300 +0.01(+0.26%)
Dec 01, 2005 3.710 3.758 3.613 3.690 91,228 +0.03(+0.79%)
Nov 30, 2005 3.690 3.758 3.642 3.661 487,487 +0.02(+0.53%)
Nov 29, 2005 3.710 3.748 3.623 3.642 69,537 -0.07(-1.82%)
Nov 28, 2005 3.806 3.806 3.604 3.710 325,372 +0.00(+0.00%)
Nov 25, 2005 3.700 3.767 3.700 3.710 64,244 +0.06(+1.58%)
Nov 23, 2005 3.517 3.825 3.507 3.652 548,203 +0.14(+4.12%)
Nov 22, 2005 3.440 3.507 3.257 3.507 283,234 +0.13(+4.00%)
Nov 21, 2005 3.546 3.613 3.305 3.372 266,525 -0.10(-2.78%)
Nov 18, 2005 3.363 3.623 3.363 3.469 430,508 +0.10(+2.86%)
Nov 17, 2005 3.401 3.430 3.228 3.372 402,590 +0.08(+2.34%)
Nov 16, 2005 3.276 3.449 3.276 3.295 363,981 +0.02(+0.59%)
Nov 15, 2005 3.420 3.469 3.228 3.276 412,553 -0.09(-2.58%)
Nov 14, 2005 3.343 3.469 3.257 3.363 997,912 +0.11(+3.25%)
Nov 11, 2005 2.804 3.372 2.804 3.257 1,130,137 +0.46(+16.55%)
Nov 10, 2005 2.553 2.842 2.505 2.794 636,837 +0.34(+13.73%)
Nov 09, 2005 2.467 2.505 2.457 2.457 17,955 -0.05(-1.92%)
Nov 08, 2005 2.544 2.592 2.457 2.505 351,215 -0.07(-2.59%)
Nov 07, 2005 2.573 2.650 2.505 2.572 263,722 +0.03(+1.10%)
Nov 04, 2005 2.457 2.640 2.457 2.544 21,795 +0.08(+3.12%)
Nov 03, 2005 2.486 2.573 2.457 2.467 11,105 -0.04(-1.54%)
Nov 02, 2005 2.467 2.601 2.409 2.505 509,386 -0.05(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.