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 (%)
Feb 28, 2014 11.85 12.04 11.55 11.60 1,756,790 -0.19(-1.63%)
Feb 27, 2014 11.69 12.06 11.68 11.79 1,862,165 +0.12(+0.99%)
Feb 26, 2014 11.46 11.85 11.32 11.68 1,256,529 +0.27(+2.37%)
Feb 25, 2014 11.03 11.49 11.00 11.41 2,305,352 +0.49(+4.50%)
Feb 24, 2014 10.87 11.07 10.85 10.92 945,763 +0.05(+0.44%)
Feb 21, 2014 10.67 10.97 10.60 10.87 2,208,253 +0.25(+2.36%)
Feb 20, 2014 9.963 10.65 9.943 10.62 2,351,599 +0.68(+6.89%)
Feb 19, 2014 9.972 10.02 9.886 9.934 904,742 -0.06(-0.58%)
Feb 18, 2014 9.837 10.16 9.799 9.992 1,722,373 +0.16(+1.67%)
Feb 14, 2014 9.818 9.828 9.828 9.828 452,615 +0.00(+0.00%)
Feb 13, 2014 9.674 9.886 9.664 9.828 812,250 +0.09(+0.89%)
Feb 12, 2014 9.837 9.924 9.703 9.741 755,880 -0.12(-1.17%)
Feb 11, 2014 9.703 9.943 9.597 9.857 839,193 +0.16(+1.69%)
Feb 10, 2014 9.876 9.924 9.577 9.693 364,645 -0.17(-1.76%)
Feb 07, 2014 9.577 9.886 9.549 9.866 951,498 +0.38(+3.96%)
Feb 06, 2014 9.327 9.625 9.327 9.491 735,875 +0.21(+2.28%)
Feb 05, 2014 9.288 9.394 9.115 9.279 1,089,257 -0.06(-0.62%)
Feb 04, 2014 9.491 9.528 9.303 9.336 1,000,291 -0.10(-1.02%)
Feb 03, 2014 9.780 9.915 9.269 9.433 1,563,961 -0.36(-3.64%)
Jan 31, 2014 9.837 9.953 9.741 9.789 1,469,016 -0.16(-1.65%)
Jan 30, 2014 9.915 10.09 9.731 9.953 1,368,677 +0.17(+1.77%)
Jan 29, 2014 9.809 10.12 9.635 9.780 1,165,314 -0.13(-1.36%)
Jan 28, 2014 9.934 10.08 9.703 9.915 1,620,426 -0.04(-0.39%)
Jan 27, 2014 10.18 10.23 9.818 9.953 1,158,165 -0.23(-2.27%)
Jan 24, 2014 10.31 10.41 10.09 10.18 1,174,881 -0.25(-2.40%)
Jan 23, 2014 10.59 10.71 10.27 10.43 1,377,553 -0.20(-1.90%)
Jan 22, 2014 10.69 10.76 10.62 10.64 921,726 -0.00(-0.05%)
Jan 21, 2014 10.50 10.79 10.47 10.64 1,124,848 +0.21(+1.99%)
Jan 17, 2014 10.56 10.43 10.43 10.43 784,111 -0.16(-1.55%)
Jan 16, 2014 10.70 10.74 10.57 10.60 687,885 -0.08(-0.72%)
Jan 15, 2014 10.58 10.79 10.50 10.68 1,669,024 +0.10(+0.91%)
Jan 14, 2014 10.23 10.58 10.23 10.58 2,401,065 +0.38(+3.68%)
Jan 13, 2014 10.21 10.28 10.09 10.20 1,842,054 -0.02(-0.19%)
Jan 10, 2014 9.924 10.23 9.902 10.22 1,605,008 +0.33(+3.31%)
Jan 09, 2014 9.924 10.12 9.847 9.895 1,441,240 +0.01(+0.10%)
Jan 08, 2014 9.847 9.886 9.693 9.886 1,324,835 -0.04(-0.39%)
Jan 07, 2014 9.799 9.953 9.703 9.924 770,838 +0.16(+1.68%)
Jan 06, 2014 10.01 10.07 9.731 9.760 1,322,884 -0.17(-1.75%)
Jan 03, 2014 9.279 10.00 9.279 9.934 2,644,660 +0.66(+7.17%)
Jan 02, 2014 9.269 9.491 9.182 9.269 1,443,602 -0.01(-0.10%)
Dec 31, 2013 9.115 9.279 9.279 9.279 1,110,210 +0.13(+1.37%)
Dec 30, 2013 9.163 9.230 9.071 9.153 616,338 +0.00(+0.00%)
Dec 27, 2013 9.009 9.240 8.869 9.153 2,147,962 +0.15(+1.71%)
Dec 26, 2013 8.912 9.018 8.903 8.999 713,912 +0.10(+1.08%)
Dec 24, 2013 8.710 8.903 8.633 8.903 400,775 +0.04(+0.43%)
Dec 23, 2013 8.864 8.884 8.778 8.864 423,974 +0.02(+0.22%)
Dec 20, 2013 8.643 8.855 8.585 8.845 1,061,131 +0.22(+2.57%)
Dec 19, 2013 8.672 8.729 8.488 8.623 389,293 -0.08(-0.89%)
Dec 18, 2013 8.508 8.701 8.479 8.701 536,805 +0.19(+2.27%)
Dec 17, 2013 8.614 8.633 8.479 8.508 490,747 -0.12(-1.34%)
Dec 16, 2013 8.498 8.623 8.431 8.623 701,684 +0.15(+1.82%)
Dec 13, 2013 8.546 8.604 8.392 8.469 366,053 -0.07(-0.79%)
Dec 12, 2013 8.315 8.604 8.296 8.537 853,453 +0.20(+2.43%)
Dec 11, 2013 8.392 8.421 8.296 8.334 586,462 -0.04(-0.46%)
Dec 10, 2013 8.402 8.479 8.296 8.373 623,170 -0.07(-0.80%)
Dec 09, 2013 8.537 8.623 8.421 8.440 557,907 -0.10(-1.13%)
Dec 06, 2013 8.479 8.575 8.431 8.537 0 +0.12(+1.37%)
Dec 05, 2013 8.392 8.556 8.305 8.421 0 +0.01(+0.11%)
Dec 04, 2013 8.498 8.556 8.344 8.411 0 -0.13(-1.58%)
Dec 03, 2013 8.623 8.623 8.436 8.546 0 -0.12(-1.33%)
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.