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

Hawaiian Hlds Inc (NQ: HA )

12.95 -0.04 (-0.35%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
May 31, 2005 5.251 5.251 4.991 5.145 66,008 +0.23(+4.71%)
May 27, 2005 4.866 4.914 4.769 4.914 27,918 +0.07(+1.39%)
May 26, 2005 4.885 4.885 4.760 4.846 52,204 -0.02(-0.40%)
May 25, 2005 4.827 4.885 4.827 4.866 12,143 +0.05(+1.00%)
May 24, 2005 4.827 4.827 4.750 4.818 48,260 +0.00(+0.00%)
May 23, 2005 4.866 4.895 4.818 4.818 26,984 -0.06(-1.19%)
May 20, 2005 4.991 5.030 4.818 4.875 36,429 -0.08(-1.56%)
May 19, 2005 4.769 5.010 4.769 4.952 96,106 +0.20(+4.26%)
May 18, 2005 4.288 4.779 4.288 4.750 68,707 +0.41(+9.56%)
May 17, 2005 4.162 4.355 4.153 4.336 29,371 +0.17(+4.17%)
May 16, 2005 4.365 4.365 4.095 4.162 295,170 -0.31(-6.90%)
May 13, 2005 4.750 4.750 4.432 4.471 43,590 -0.24(-5.11%)
May 12, 2005 5.058 5.058 4.577 4.712 91,747 -0.38(-7.39%)
May 11, 2005 5.155 5.290 5.020 5.087 69,225 +0.05(+0.96%)
May 10, 2005 5.164 5.203 5.039 5.039 34,768 -0.16(-3.15%)
May 09, 2005 5.347 5.347 5.203 5.203 93,823 -0.05(-0.92%)
May 06, 2005 5.155 5.280 5.097 5.251 90,087 +0.08(+1.49%)
May 05, 2005 5.251 5.251 5.126 5.174 21,691 -0.03(-0.56%)
May 04, 2005 5.203 5.299 5.107 5.203 198,856 +0.00(+0.00%)
May 03, 2005 5.502 5.502 4.885 5.203 294,755 -0.38(-6.74%)
May 02, 2005 5.781 5.781 5.569 5.579 99,012 -0.13(-2.20%)
Apr 29, 2005 5.637 5.877 5.637 5.704 93,200 +0.07(+1.20%)
Apr 28, 2005 5.897 5.897 5.608 5.637 78,670 -0.26(-4.41%)
Apr 27, 2005 5.858 5.983 5.858 5.897 51,582 -0.20(-3.32%)
Apr 26, 2005 6.080 6.099 5.868 6.099 15,360 -0.05(-0.78%)
Apr 25, 2005 6.166 6.176 6.080 6.147 6,434 -0.11(-1.69%)
Apr 22, 2005 6.234 6.263 6.205 6.253 34,768 +0.00(+0.00%)
Apr 21, 2005 6.176 6.253 6.176 6.253 19,511 +0.06(+0.93%)
Apr 20, 2005 6.244 6.263 6.195 6.195 18,162 -0.10(-1.53%)
Apr 19, 2005 6.244 6.311 6.244 6.292 6,331 -0.01(-0.15%)
Apr 18, 2005 6.311 6.311 6.215 6.301 18,993 -0.01(-0.15%)
Apr 15, 2005 6.215 6.350 6.166 6.311 18,577 +0.03(+0.46%)
Apr 14, 2005 6.272 6.282 6.272 6.282 3,840 +0.00(+0.00%)
Apr 13, 2005 6.427 6.427 6.272 6.282 10,171 -0.10(-1.51%)
Apr 12, 2005 6.427 6.427 6.359 6.378 4,151 -0.08(-1.19%)
Apr 11, 2005 6.311 6.581 6.311 6.456 72,028 +0.08(+1.21%)
Apr 08, 2005 6.176 6.378 6.176 6.378 6,019 +0.17(+2.79%)
Apr 07, 2005 6.070 6.253 6.012 6.205 7,784 +0.16(+2.71%)
Apr 06, 2005 5.983 6.118 5.964 6.041 31,343 -0.04(-0.63%)
Apr 05, 2005 6.118 6.118 5.993 6.080 11,935 -0.04(-0.63%)
Apr 04, 2005 6.099 6.166 6.099 6.118 6,434 -0.06(-0.94%)
Apr 01, 2005 6.263 6.272 6.118 6.176 31,136 -0.13(-1.99%)
Mar 31, 2005 6.359 6.446 6.138 6.301 28,230 -0.12(-1.80%)
Mar 30, 2005 6.321 6.562 6.321 6.417 17,436 +0.11(+1.68%)
Mar 29, 2005 6.542 6.542 6.292 6.311 145,509 -0.23(-3.53%)
Mar 28, 2005 6.494 6.552 6.484 6.542 4,774 +0.09(+1.34%)
Mar 24, 2005 6.504 6.504 6.359 6.456 375,605 -0.05(-0.74%)
Mar 23, 2005 6.456 6.504 6.427 6.504 72,235 -0.07(-1.03%)
Mar 22, 2005 6.600 6.600 6.513 6.571 36,844 -0.03(-0.44%)
Mar 21, 2005 6.696 6.696 6.600 6.600 17,228 -0.08(-1.15%)
Mar 18, 2005 6.706 6.745 6.581 6.677 197,403 +0.00(+0.00%)
Mar 17, 2005 6.648 6.716 6.600 6.677 13,803 -0.05(-0.72%)
Mar 16, 2005 6.773 6.800 6.658 6.725 30,098 -0.05(-0.71%)
Mar 15, 2005 6.696 6.860 6.552 6.773 208,196 +0.13(+1.88%)
Mar 14, 2005 6.841 6.841 6.610 6.648 49,714 +0.12(+1.77%)
Mar 11, 2005 6.263 6.735 6.244 6.533 329,316 +0.29(+4.63%)
Mar 10, 2005 6.311 6.311 6.234 6.244 20,238 -0.08(-1.22%)
Mar 09, 2005 6.359 6.359 6.292 6.321 25,635 -0.04(-0.61%)
Mar 08, 2005 6.301 6.359 6.272 6.359 16,086 +0.07(+1.07%)
Mar 07, 2005 6.205 6.340 6.205 6.292 21,172 -0.11(-1.66%)
Mar 04, 2005 6.350 6.456 6.350 6.398 134,508 +0.09(+1.37%)
Mar 03, 2005 6.282 6.311 6.215 6.311 59,054 +0.00(+0.00%)
Mar 02, 2005 6.301 6.359 6.224 6.311 76,387 +0.11(+1.71%)
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.