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

Hawaiian Hlds Inc (NQ: HA )

12.94 -0.05 (-0.42%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 10.82 10.90 10.57 10.77 1,105,619 +0.07(+0.65%)
Jun 29, 2023 10.42 10.88 10.42 10.70 1,210,787 +0.28(+2.69%)
Jun 28, 2023 10.29 10.54 10.07 10.42 1,353,405 +0.17(+1.66%)
Jun 27, 2023 8.680 10.29 8.650 10.25 3,185,487 +1.64(+19.12%)
Jun 26, 2023 9.640 9.695 8.600 8.605 1,629,951 -1.11(-11.38%)
Jun 23, 2023 9.620 9.755 9.490 9.710 2,522,333 -0.12(-1.22%)
Jun 22, 2023 9.800 9.860 9.520 9.830 925,724 -0.02(-0.20%)
Jun 21, 2023 9.800 10.02 9.770 9.850 1,193,424 +0.02(+0.20%)
Jun 20, 2023 9.760 9.855 9.540 9.830 1,577,374 +0.00(+0.00%)
Jun 16, 2023 9.930 9.970 9.755 9.830 1,805,441 +0.00(+0.00%)
Jun 15, 2023 9.620 9.880 9.558 9.830 1,169,883 +0.17(+1.76%)
Jun 14, 2023 9.800 9.900 9.490 9.660 1,381,541 -0.05(-0.51%)
Jun 13, 2023 9.680 9.835 9.531 9.710 1,263,009 +0.15(+1.57%)
Jun 12, 2023 9.320 9.760 9.285 9.560 1,292,930 +0.40(+4.37%)
Jun 09, 2023 9.040 9.200 8.980 9.160 2,599,612 +0.14(+1.55%)
Jun 08, 2023 9.000 9.190 8.750 9.020 920,462 -0.03(-0.33%)
Jun 07, 2023 8.970 9.095 8.840 9.050 819,023 +0.22(+2.49%)
Jun 06, 2023 8.350 8.920 8.310 8.830 1,022,403 +0.42(+4.99%)
Jun 05, 2023 8.550 8.600 8.275 8.410 849,110 -0.22(-2.55%)
Jun 02, 2023 8.260 8.790 8.160 8.630 1,631,270 +0.54(+6.67%)
Jun 01, 2023 8.040 8.125 7.831 8.090 1,108,123 +0.08(+1.00%)
May 31, 2023 8.230 8.390 7.920 8.010 1,675,073 -0.14(-1.72%)
May 30, 2023 8.110 8.240 8.040 8.150 734,889 +0.12(+1.49%)
May 26, 2023 8.050 8.225 7.985 8.030 994,658 -0.01(-0.12%)
May 25, 2023 8.050 8.140 7.890 8.040 714,402 +0.07(+0.88%)
May 24, 2023 8.150 8.230 7.885 7.970 877,965 -0.33(-3.98%)
May 23, 2023 8.180 8.640 8.150 8.300 1,207,558 +0.16(+1.97%)
May 22, 2023 8.060 8.230 7.930 8.140 860,070 +0.14(+1.75%)
May 19, 2023 8.200 8.220 7.955 8.000 643,625 -0.17(-2.08%)
May 18, 2023 8.030 8.190 7.915 8.170 786,478 +0.12(+1.49%)
May 17, 2023 7.430 8.130 7.380 8.050 1,729,102 +0.71(+9.67%)
May 16, 2023 7.630 7.630 7.340 7.340 1,085,568 -0.28(-3.67%)
May 15, 2023 7.560 7.710 7.480 7.620 852,589 +0.07(+0.93%)
May 12, 2023 7.770 7.800 7.445 7.550 964,010 -0.21(-2.71%)
May 11, 2023 7.960 7.960 7.720 7.760 795,606 -0.21(-2.63%)
May 10, 2023 8.390 8.400 7.760 7.970 947,747 -0.22(-2.69%)
May 09, 2023 8.120 8.250 7.915 8.190 618,058 +0.07(+0.86%)
May 08, 2023 8.160 8.320 8.030 8.120 850,738 -0.01(-0.12%)
May 05, 2023 7.860 8.175 7.825 8.130 1,151,101 +0.40(+5.17%)
May 04, 2023 8.100 8.120 7.540 7.730 1,357,526 -0.37(-4.57%)
May 03, 2023 8.010 8.395 7.980 8.100 915,811 +0.09(+1.12%)
May 02, 2023 8.190 8.190 7.789 8.010 1,223,381 -0.21(-2.55%)
May 01, 2023 8.250 8.410 8.140 8.220 1,318,197 -0.11(-1.32%)
Apr 28, 2023 7.940 8.385 7.860 8.330 1,415,465 +0.49(+6.25%)
Apr 27, 2023 7.970 8.160 7.685 7.840 1,674,622 -0.07(-0.88%)
Apr 26, 2023 8.270 8.750 7.805 7.910 1,779,677 -0.24(-2.94%)
Apr 25, 2023 8.270 8.340 7.990 8.150 1,627,666 -0.21(-2.51%)
Apr 24, 2023 8.480 8.510 8.220 8.360 692,889 -0.08(-0.95%)
Apr 21, 2023 8.510 8.540 8.285 8.440 865,254 -0.06(-0.71%)
Apr 20, 2023 8.600 8.910 8.455 8.500 1,250,947 -0.20(-2.30%)
Apr 19, 2023 8.380 8.770 8.270 8.700 1,176,798 +0.27(+3.20%)
Apr 18, 2023 8.500 8.520 8.160 8.430 825,555 +0.00(+0.00%)
Apr 17, 2023 8.260 8.510 8.190 8.430 897,832 +0.22(+2.68%)
Apr 14, 2023 8.680 8.700 8.175 8.210 851,661 -0.44(-5.09%)
Apr 13, 2023 8.860 8.940 8.580 8.650 809,369 -0.04(-0.46%)
Apr 12, 2023 9.080 9.090 8.570 8.690 997,451 -0.36(-3.98%)
Apr 11, 2023 8.750 9.100 8.740 9.050 881,659 +0.31(+3.55%)
Apr 10, 2023 8.510 8.790 8.467 8.740 934,180 +0.22(+2.58%)
Apr 06, 2023 8.780 8.800 8.460 8.520 808,186 -0.18(-2.07%)
Apr 05, 2023 8.860 8.860 8.570 8.700 850,251 -0.21(-2.36%)
Apr 04, 2023 8.950 9.000 8.705 8.910 930,276 -0.01(-0.11%)
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.