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, 2020 14.11 14.90 14.09 14.43 1,220,600 -0.42(-2.83%)
May 28, 2020 16.45 16.69 14.61 14.85 1,824,077 -1.59(-9.67%)
May 27, 2020 16.44 16.90 14.83 16.44 2,277,567 +1.29(+8.51%)
May 26, 2020 14.23 15.33 14.23 15.15 1,398,306 +1.77(+13.23%)
May 22, 2020 13.66 13.76 12.97 13.38 724,000 -0.07(-0.52%)
May 21, 2020 13.03 13.97 13.03 13.45 1,003,595 +0.34(+2.59%)
May 20, 2020 12.79 13.35 12.59 13.11 1,216,249 +0.68(+5.47%)
May 19, 2020 13.63 13.86 12.29 12.43 2,984,727 -0.88(-6.61%)
May 18, 2020 12.14 13.39 11.77 13.31 3,385,341 +2.15(+19.27%)
May 15, 2020 11.17 11.43 11.05 11.16 1,048,900 -0.31(-2.70%)
May 14, 2020 11.06 11.76 10.31 11.47 1,967,866 -0.03(-0.26%)
May 13, 2020 11.51 11.66 10.72 11.50 1,733,158 -0.10(-0.86%)
May 12, 2020 12.28 12.57 11.59 11.60 1,120,679 -0.62(-5.07%)
May 11, 2020 12.51 12.62 11.83 12.22 1,192,774 -0.69(-5.34%)
May 08, 2020 12.10 12.96 12.02 12.91 1,513,900 +1.11(+9.41%)
May 07, 2020 11.71 12.47 11.61 11.80 1,584,627 +0.11(+0.94%)
May 06, 2020 12.42 12.55 11.44 11.69 2,382,912 -0.87(-6.93%)
May 05, 2020 13.40 13.62 12.44 12.56 1,509,785 -0.42(-3.24%)
May 04, 2020 11.68 13.23 11.25 12.98 1,776,710 +0.01(+0.08%)
May 01, 2020 13.65 14.00 12.57 12.97 1,935,000 -1.43(-9.93%)
Apr 30, 2020 15.15 15.57 14.07 14.40 2,068,599 -1.25(-7.99%)
Apr 29, 2020 14.42 16.03 14.37 15.65 2,542,771 +2.05(+15.07%)
Apr 28, 2020 11.83 13.63 11.80 13.60 1,782,778 +2.08(+18.06%)
Apr 27, 2020 11.61 12.05 11.31 11.52 1,362,632 +0.08(+0.70%)
Apr 24, 2020 11.56 11.69 11.15 11.44 992,300 +0.17(+1.51%)
Apr 23, 2020 11.50 12.03 11.24 11.27 1,141,779 -0.14(-1.23%)
Apr 22, 2020 11.55 11.75 10.99 11.41 1,126,627 -0.02(-0.17%)
Apr 21, 2020 11.20 11.60 10.85 11.43 876,865 -0.11(-0.95%)
Apr 20, 2020 11.11 11.74 10.88 11.54 1,042,442 +0.03(+0.26%)
Apr 17, 2020 11.48 11.63 11.16 11.51 1,132,500 +0.75(+6.97%)
Apr 16, 2020 11.43 11.55 10.58 10.76 1,545,786 -0.93(-7.96%)
Apr 15, 2020 11.91 12.14 11.05 11.69 2,011,765 +0.22(+1.92%)
Apr 14, 2020 11.82 12.30 11.45 11.47 1,566,985 +0.06(+0.53%)
Apr 13, 2020 12.31 12.34 10.61 11.41 2,972,636 -0.41(-3.47%)
Apr 09, 2020 12.10 13.07 11.41 11.82 1,817,500 +0.61(+5.44%)
Apr 08, 2020 11.11 11.45 10.71 11.21 1,365,105 +0.59(+5.56%)
Apr 07, 2020 11.15 11.88 10.41 10.62 2,172,064 +0.87(+8.92%)
Apr 06, 2020 9.950 10.12 9.100 9.750 2,045,784 +0.21(+2.20%)
Apr 03, 2020 9.680 10.21 9.130 9.540 1,362,900 -0.01(-0.10%)
Apr 02, 2020 9.800 9.980 9.190 9.550 1,309,684 -0.29(-2.95%)
Apr 01, 2020 10.16 10.31 9.610 9.840 1,664,742 -0.60(-5.75%)
Mar 31, 2020 10.71 11.28 10.10 10.44 1,714,379 -0.16(-1.51%)
Mar 30, 2020 10.75 11.09 10.01 10.60 1,409,110 -0.47(-4.25%)
Mar 27, 2020 12.00 12.26 11.00 11.07 2,390,600 -1.53(-12.14%)
Mar 26, 2020 13.28 13.61 12.04 12.60 3,020,239 -0.12(-0.94%)
Mar 25, 2020 14.24 14.74 10.62 12.72 4,054,477 +2.51(+24.58%)
Mar 24, 2020 10.10 11.10 9.440 10.21 3,036,348 +1.44(+16.42%)
Mar 23, 2020 8.800 9.000 8.020 8.770 1,932,386 +0.12(+1.39%)
Mar 20, 2020 9.120 9.961 8.510 8.650 2,473,400 +0.02(+0.23%)
Mar 19, 2020 8.960 10.19 7.820 8.630 2,235,202 -0.33(-3.68%)
Mar 18, 2020 11.06 11.47 7.550 8.960 2,025,696 -3.23(-26.50%)
Mar 17, 2020 13.40 13.48 11.25 12.19 1,851,971 -0.97(-7.37%)
Mar 16, 2020 12.50 13.57 11.25 13.16 2,534,421 -0.97(-6.86%)
Mar 13, 2020 13.60 14.16 11.87 14.13 2,913,600 +1.87(+15.25%)
Mar 12, 2020 14.26 14.31 12.25 12.26 2,096,658 -3.48(-22.11%)
Mar 11, 2020 16.92 17.15 15.56 15.74 1,132,292 -1.72(-9.85%)
Mar 10, 2020 17.71 17.85 16.11 17.46 1,553,183 +0.61(+3.62%)
Mar 09, 2020 16.55 17.62 16.41 16.85 1,522,206 -0.77(-4.37%)
Mar 06, 2020 16.20 18.46 16.04 17.62 2,215,200 +0.80(+4.76%)
Mar 05, 2020 18.50 18.58 16.71 16.82 1,838,079 -2.18(-11.47%)
Mar 04, 2020 19.48 19.56 18.33 19.00 1,788,196 -0.15(-0.78%)
Mar 03, 2020 20.25 20.90 18.59 19.15 1,412,048 -0.82(-4.11%)
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.