Skip to main content

Hawaiian Hlds Inc (NQ: HA )

13.33 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.991 5.107 4.914 5.068 578,113 +0.07(+1.35%)
May 28, 2009 4.952 5.078 4.914 5.001 612,308 +0.07(+1.37%)
May 27, 2009 5.010 5.039 4.875 4.933 584,012 -0.06(-1.16%)
May 26, 2009 4.818 5.087 4.808 4.991 979,777 +0.17(+3.60%)
May 22, 2009 4.837 4.933 4.791 4.818 457,972 +0.03(+0.60%)
May 21, 2009 4.721 4.856 4.654 4.789 873,128 +0.05(+1.02%)
May 20, 2009 4.818 4.952 4.721 4.740 592,060 +0.04(+0.82%)
May 19, 2009 4.634 4.818 4.591 4.702 1,047,588 +0.11(+2.31%)
May 18, 2009 4.712 4.789 4.423 4.596 1,018,676 +0.02(+0.42%)
May 15, 2009 4.779 4.818 4.557 4.577 567,554 -0.22(-4.62%)
May 14, 2009 4.644 4.904 4.443 4.798 977,708 +0.19(+4.18%)
May 13, 2009 4.885 4.904 4.606 4.606 479,650 -0.33(-6.64%)
May 12, 2009 5.058 5.058 4.837 4.933 472,731 -0.10(-1.92%)
May 11, 2009 5.001 5.078 4.866 5.030 610,212 -0.01(-0.19%)
May 08, 2009 5.010 5.107 4.904 5.039 743,333 +0.18(+3.77%)
May 07, 2009 5.347 5.396 4.846 4.856 669,882 -0.49(-9.19%)
May 06, 2009 5.386 5.396 5.107 5.347 922,167 -0.02(-0.36%)
May 05, 2009 5.232 5.396 5.193 5.367 869,736 +0.10(+1.83%)
May 04, 2009 5.213 5.290 5.010 5.270 970,527 +0.31(+6.21%)
May 01, 2009 4.760 5.107 4.760 4.962 1,273,685 +0.15(+3.21%)
Apr 30, 2009 4.943 5.010 4.683 4.808 949,444 -0.09(-1.77%)
Apr 29, 2009 5.126 5.299 4.818 4.895 1,644,351 +0.36(+7.86%)
Apr 28, 2009 4.567 4.721 4.423 4.538 720,086 -0.08(-1.67%)
Apr 27, 2009 5.001 5.001 4.519 4.615 838,839 -0.54(-10.47%)
Apr 24, 2009 5.068 5.222 4.991 5.155 384,743 +0.07(+1.33%)
Apr 23, 2009 5.039 5.155 4.885 5.087 514,564 +0.05(+0.96%)
Apr 22, 2009 4.933 5.203 4.827 5.039 644,042 +0.05(+0.97%)
Apr 21, 2009 4.683 5.039 4.615 4.991 832,866 +0.31(+6.58%)
Apr 20, 2009 4.875 4.875 4.548 4.683 634,733 -0.30(-6.00%)
Apr 17, 2009 5.078 5.107 4.875 4.981 1,020,223 -0.09(-1.71%)
Apr 16, 2009 4.606 5.078 4.490 5.068 1,634,119 +0.46(+10.04%)
Apr 15, 2009 4.230 4.606 4.027 4.606 755,660 +0.33(+7.66%)
Apr 14, 2009 4.615 4.615 4.143 4.278 1,285,191 -0.06(-1.33%)
Apr 13, 2009 4.297 4.471 4.268 4.336 752,827 +0.06(+1.35%)
Apr 09, 2009 4.326 4.355 4.124 4.278 1,438,047 +0.51(+13.55%)
Apr 08, 2009 3.565 3.835 3.420 3.767 801,878 +0.23(+6.54%)
Apr 07, 2009 3.767 3.835 3.536 3.536 803,851 -0.30(-7.79%)
Apr 06, 2009 4.133 4.143 3.806 3.835 531,183 -0.36(-8.51%)
Apr 03, 2009 4.114 4.211 3.873 4.191 550,584 +0.08(+1.87%)
Apr 02, 2009 3.690 4.153 3.526 4.114 1,441,789 +0.46(+12.66%)
Apr 01, 2009 3.546 3.671 3.392 3.652 418,449 +0.06(+1.61%)
Mar 31, 2009 3.411 3.661 3.411 3.594 564,831 +0.11(+3.04%)
Mar 30, 2009 3.517 3.565 3.180 3.488 596,685 +0.21(+6.47%)
Mar 26, 2009 3.189 3.276 3.141 3.276 990,042 +0.12(+3.66%)
Mar 25, 2009 2.977 3.170 2.958 3.160 508,230 +0.21(+7.19%)
Mar 24, 2009 3.025 3.131 2.900 2.948 178,346 -0.08(-2.55%)
Mar 23, 2009 2.842 3.054 2.794 3.025 747,454 +0.15(+5.37%)
Mar 20, 2009 3.343 3.343 2.871 2.871 497,833 -0.41(-12.61%)
Mar 19, 2009 3.498 3.575 3.257 3.286 403,720 -0.16(-4.75%)
Mar 18, 2009 3.064 3.565 2.987 3.449 1,009,002 +0.37(+11.87%)
Mar 17, 2009 2.891 3.160 2.707 3.083 431,338 +0.20(+7.11%)
Mar 16, 2009 3.054 3.189 2.862 2.878 463,772 -0.08(-2.69%)
Mar 13, 2009 3.170 3.208 2.939 2.958 709,474 -0.18(-5.83%)
Mar 12, 2009 2.833 3.170 2.814 3.141 1,381,410 +0.31(+10.88%)
Mar 11, 2009 3.083 3.208 2.794 2.833 602,926 -0.24(-7.84%)
Mar 10, 2009 2.659 3.093 2.659 3.074 873,508 +0.40(+15.16%)
Mar 09, 2009 2.515 2.842 2.505 2.669 924,676 +0.25(+10.36%)
Mar 06, 2009 2.216 2.475 2.158 2.418 1,021,994 +0.25(+11.56%)
Mar 05, 2009 2.399 2.438 2.091 2.168 773,791 -0.33(-13.13%)
Mar 04, 2009 2.467 2.621 2.168 2.495 925,063 -0.09(-3.36%)
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.