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 (%)
Oct 30, 2009 7.005 7.130 6.793 6.831 941,689 -0.27(-3.80%)
Oct 29, 2009 7.024 7.284 7.024 7.101 459,732 +0.17(+2.50%)
Oct 28, 2009 7.255 7.429 6.908 6.928 486,432 -0.35(-4.77%)
Oct 27, 2009 7.429 7.477 7.226 7.275 455,600 -0.13(-1.69%)
Oct 26, 2009 7.862 7.949 7.352 7.400 753,346 -0.46(-5.88%)
Oct 23, 2009 7.910 8.469 7.785 7.862 810,671 -0.61(-7.17%)
Oct 22, 2009 8.479 8.508 8.190 8.469 942,460 +0.00(+0.00%)
Oct 21, 2009 8.344 8.845 8.344 8.469 1,253,122 -0.08(-0.90%)
Oct 20, 2009 8.522 8.575 8.411 8.546 427,504 +0.01(+0.11%)
Oct 19, 2009 8.469 8.652 8.325 8.537 453,904 +0.07(+0.80%)
Oct 16, 2009 8.421 8.527 8.315 8.469 435,437 +0.00(+0.00%)
Oct 15, 2009 8.440 8.517 8.421 8.469 392,906 -0.07(-0.79%)
Oct 14, 2009 8.065 8.652 8.007 8.537 1,054,501 +0.61(+7.65%)
Oct 13, 2009 7.910 8.007 7.833 7.930 339,352 +0.01(+0.12%)
Oct 12, 2009 7.939 8.036 7.814 7.920 493,685 +0.06(+0.74%)
Oct 09, 2009 7.814 7.949 7.727 7.862 507,119 -0.01(-0.12%)
Oct 08, 2009 7.872 8.021 7.718 7.872 550,815 +0.06(+0.74%)
Oct 07, 2009 7.901 7.949 7.785 7.814 428,791 -0.09(-1.10%)
Oct 06, 2009 7.650 7.930 7.612 7.901 445,388 +0.39(+5.13%)
Oct 05, 2009 7.467 7.853 7.361 7.515 452,616 +0.14(+1.96%)
Oct 02, 2009 7.352 7.564 7.226 7.371 413,617 -0.05(-0.65%)
Oct 01, 2009 7.891 7.983 7.419 7.419 975,040 -0.54(-6.78%)
Sep 30, 2009 7.891 8.171 7.853 7.959 921,257 +0.05(+0.61%)
Sep 29, 2009 7.978 8.016 7.901 7.910 1,072,048 -0.08(-0.97%)
Sep 28, 2009 7.959 8.132 7.891 7.988 804,467 +0.10(+1.22%)
Sep 25, 2009 7.930 7.968 7.804 7.891 873,023 -0.09(-1.09%)
Sep 24, 2009 8.190 8.248 7.853 7.978 932,295 -0.21(-2.59%)
Sep 23, 2009 8.354 8.354 8.113 8.190 1,186,786 -0.17(-2.07%)
Sep 22, 2009 8.450 8.479 8.228 8.363 590,866 -0.06(-0.69%)
Sep 21, 2009 8.065 8.469 8.015 8.421 628,173 +0.30(+3.68%)
Sep 18, 2009 8.093 8.190 8.093 8.122 482,907 +0.05(+0.60%)
Sep 17, 2009 8.045 8.190 8.031 8.074 799,112 +0.03(+0.36%)
Sep 16, 2009 7.766 8.046 7.708 8.045 838,229 +0.28(+3.60%)
Sep 15, 2009 7.670 7.825 7.660 7.766 807,143 +0.06(+0.75%)
Sep 14, 2009 7.573 7.708 7.383 7.708 507,179 +0.05(+0.63%)
Sep 11, 2009 7.583 7.761 7.517 7.660 630,299 +0.04(+0.51%)
Sep 10, 2009 7.438 7.660 7.438 7.621 598,287 +0.27(+3.67%)
Sep 09, 2009 7.275 7.467 7.255 7.352 826,281 +0.08(+1.06%)
Sep 08, 2009 7.188 7.332 7.120 7.275 498,309 +0.07(+0.94%)
Sep 04, 2009 7.024 7.226 6.899 7.207 433,970 +0.21(+3.03%)
Sep 03, 2009 6.995 7.130 6.928 6.995 655,236 +0.02(+0.28%)
Sep 02, 2009 6.918 7.043 6.793 6.976 916,261 +0.05(+0.70%)
Sep 01, 2009 6.985 7.169 6.889 6.928 1,002,897 -0.13(-1.78%)
Aug 31, 2009 7.014 7.072 6.754 7.053 503,051 -0.06(-0.81%)
Aug 28, 2009 7.188 7.217 7.034 7.111 280,563 -0.07(-0.94%)
Aug 27, 2009 7.140 7.226 6.966 7.178 646,741 +0.04(+0.54%)
Aug 26, 2009 6.966 7.178 6.822 7.140 751,580 +0.12(+1.65%)
Aug 25, 2009 6.937 7.101 6.879 7.024 1,481,187 +0.08(+1.11%)
Aug 24, 2009 6.831 7.034 6.658 6.947 587,933 +0.11(+1.55%)
Aug 21, 2009 6.764 6.851 6.696 6.841 686,599 +0.11(+1.57%)
Aug 20, 2009 6.590 6.735 6.562 6.735 1,194,411 +0.14(+2.19%)
Aug 19, 2009 6.504 6.648 6.369 6.590 512,302 -0.03(-0.44%)
Aug 18, 2009 6.475 6.668 6.311 6.619 883,492 +0.09(+1.33%)
Aug 17, 2009 6.552 6.648 6.456 6.533 802,642 -0.13(-1.88%)
Aug 14, 2009 6.696 6.696 6.542 6.658 1,155,499 -0.07(-1.00%)
Aug 13, 2009 6.745 6.793 6.619 6.725 563,008 +0.02(+0.29%)
Aug 12, 2009 6.523 6.802 6.484 6.706 971,999 +0.18(+2.81%)
Aug 11, 2009 6.465 6.552 6.272 6.523 600,697 +0.00(+0.00%)
Aug 10, 2009 6.542 6.610 6.475 6.523 671,636 -0.09(-1.31%)
Aug 07, 2009 6.571 6.687 6.272 6.610 499,520 +0.14(+2.24%)
Aug 06, 2009 6.562 6.562 6.263 6.465 550,636 -0.06(-0.89%)
Aug 05, 2009 6.224 6.523 6.099 6.523 833,972 +0.29(+4.64%)
Aug 04, 2009 6.080 6.301 5.926 6.234 546,464 +0.17(+2.86%)
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.