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

Hawaiian Hlds Inc (NQ: HA )

12.91 -0.08 (-0.62%)
Streaming Delayed Price Updated: 1:57 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 (%)
Aug 31, 2023 8.880 8.880 8.580 8.580 1,172,831 -0.19(-2.17%)
Aug 30, 2023 9.180 9.180 8.750 8.770 1,387,910 -0.39(-4.26%)
Aug 29, 2023 8.920 9.410 8.860 9.160 942,067 +0.22(+2.46%)
Aug 28, 2023 8.870 9.010 8.790 8.940 825,217 +0.15(+1.71%)
Aug 25, 2023 8.850 9.070 8.780 8.790 893,076 -0.05(-0.57%)
Aug 24, 2023 9.200 9.230 8.825 8.840 1,109,548 -0.35(-3.81%)
Aug 23, 2023 9.090 9.320 8.985 9.190 757,640 +0.12(+1.32%)
Aug 22, 2023 9.310 9.400 8.850 9.070 931,885 -0.14(-1.52%)
Aug 21, 2023 9.070 9.310 9.070 9.210 704,871 +0.15(+1.66%)
Aug 18, 2023 9.100 9.279 9.045 9.060 854,517 -0.24(-2.58%)
Aug 17, 2023 9.210 9.340 8.970 9.300 1,168,353 +0.00(+0.00%)
Aug 16, 2023 9.510 9.730 9.290 9.300 885,874 -0.22(-2.31%)
Aug 15, 2023 9.910 10.00 9.450 9.520 1,417,020 -0.61(-6.02%)
Aug 14, 2023 9.340 10.23 9.280 10.13 1,788,046 +0.55(+5.74%)
Aug 11, 2023 9.900 9.975 9.550 9.580 1,435,397 -0.42(-4.20%)
Aug 10, 2023 10.56 10.63 9.970 10.00 1,694,495 -0.62(-5.84%)
Aug 09, 2023 11.14 11.14 10.54 10.62 1,166,683 -0.46(-4.15%)
Aug 08, 2023 10.51 11.12 10.41 11.08 966,878 +0.37(+3.45%)
Aug 07, 2023 10.49 10.74 10.33 10.71 1,047,807 +0.24(+2.29%)
Aug 04, 2023 10.27 10.55 10.25 10.47 932,065 +0.19(+1.85%)
Aug 03, 2023 10.77 10.80 10.22 10.28 1,579,083 -0.73(-6.63%)
Aug 02, 2023 10.90 11.03 10.74 11.01 1,059,992 -0.13(-1.17%)
Aug 01, 2023 11.39 11.39 10.88 11.14 1,100,380 -0.45(-3.88%)
Jul 31, 2023 11.07 11.61 10.97 11.59 1,386,219 +0.51(+4.60%)
Jul 28, 2023 10.72 11.11 10.71 11.08 1,374,291 +0.38(+3.55%)
Jul 27, 2023 11.38 11.38 10.54 10.70 1,798,778 -0.74(-6.47%)
Jul 26, 2023 10.76 11.53 10.57 11.44 1,879,074 +0.73(+6.82%)
Jul 25, 2023 11.00 11.04 10.54 10.71 1,934,599 -0.55(-4.88%)
Jul 24, 2023 11.50 11.62 11.22 11.26 1,477,169 -0.30(-2.60%)
Jul 21, 2023 11.95 12.02 11.50 11.56 1,886,725 -0.27(-2.28%)
Jul 20, 2023 12.00 12.00 11.51 11.83 1,670,440 -0.17(-1.42%)
Jul 19, 2023 11.53 12.03 11.36 12.00 1,681,662 +0.55(+4.80%)
Jul 18, 2023 10.87 11.46 10.86 11.45 1,197,115 +0.53(+4.85%)
Jul 17, 2023 10.83 11.12 10.76 10.92 1,331,762 +0.03(+0.28%)
Jul 14, 2023 11.24 11.24 10.72 10.89 1,690,660 -0.39(-3.46%)
Jul 13, 2023 12.09 12.10 11.21 11.28 1,710,211 -0.50(-4.24%)
Jul 12, 2023 12.47 12.64 11.75 11.78 1,170,181 -0.40(-3.28%)
Jul 11, 2023 12.45 12.60 12.16 12.18 1,192,736 -0.22(-1.77%)
Jul 10, 2023 11.63 12.50 11.54 12.40 2,152,800 +0.74(+6.35%)
Jul 07, 2023 10.49 11.88 10.48 11.66 2,714,512 +1.20(+11.47%)
Jul 06, 2023 10.73 10.80 10.29 10.46 1,100,821 -0.54(-4.91%)
Jul 05, 2023 10.92 11.20 10.59 11.00 1,066,565 -0.06(-0.54%)
Jul 03, 2023 10.78 11.08 10.78 11.06 595,097 +0.29(+2.69%)
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%)
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.