Skip to main content

Hawaiian Hlds Inc (NQ: HA )

13.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 8.160 8.320 8.030 8.120 850,738 -0.01(-0.12%)
May 05, 2023 7.860 8.175 7.825 8.130 1,151,101 +0.40(+5.17%)
May 04, 2023 8.100 8.120 7.540 7.730 1,357,526 -0.37(-4.57%)
May 03, 2023 8.010 8.395 7.980 8.100 915,811 +0.09(+1.12%)
May 02, 2023 8.190 8.190 7.789 8.010 1,223,381 -0.21(-2.55%)
May 01, 2023 8.250 8.410 8.140 8.220 1,318,197 -0.11(-1.32%)
Apr 28, 2023 7.940 8.385 7.860 8.330 1,415,465 +0.49(+6.25%)
Apr 27, 2023 7.970 8.160 7.685 7.840 1,674,622 -0.07(-0.88%)
Apr 26, 2023 8.270 8.750 7.805 7.910 1,779,677 -0.24(-2.94%)
Apr 25, 2023 8.270 8.340 7.990 8.150 1,627,666 -0.21(-2.51%)
Apr 24, 2023 8.480 8.510 8.220 8.360 692,889 -0.08(-0.95%)
Apr 21, 2023 8.510 8.540 8.285 8.440 865,254 -0.06(-0.71%)
Apr 20, 2023 8.600 8.910 8.455 8.500 1,250,947 -0.20(-2.30%)
Apr 19, 2023 8.380 8.770 8.270 8.700 1,176,798 +0.27(+3.20%)
Apr 18, 2023 8.500 8.520 8.160 8.430 825,555 +0.00(+0.00%)
Apr 17, 2023 8.260 8.510 8.190 8.430 897,832 +0.22(+2.68%)
Apr 14, 2023 8.680 8.700 8.175 8.210 851,661 -0.44(-5.09%)
Apr 13, 2023 8.860 8.940 8.580 8.650 809,369 -0.04(-0.46%)
Apr 12, 2023 9.080 9.090 8.570 8.690 997,451 -0.36(-3.98%)
Apr 11, 2023 8.750 9.100 8.740 9.050 881,659 +0.31(+3.55%)
Apr 10, 2023 8.510 8.790 8.467 8.740 934,180 +0.22(+2.58%)
Apr 06, 2023 8.780 8.800 8.460 8.520 808,186 -0.18(-2.07%)
Apr 05, 2023 8.860 8.860 8.570 8.700 850,251 -0.21(-2.36%)
Apr 04, 2023 8.950 9.000 8.705 8.910 930,276 -0.01(-0.11%)
Apr 03, 2023 9.070 9.155 8.790 8.920 1,073,723 -0.24(-2.62%)
Mar 31, 2023 8.870 9.230 8.870 9.160 1,507,369 +0.41(+4.69%)
Mar 30, 2023 8.600 9.120 8.545 8.750 1,584,959 +0.34(+4.04%)
Mar 29, 2023 8.150 8.527 8.051 8.410 1,884,607 +0.41(+5.13%)
Mar 28, 2023 7.810 8.080 7.790 8.000 927,377 +0.13(+1.65%)
Mar 27, 2023 7.880 7.980 7.680 7.870 1,444,154 +0.12(+1.55%)
Mar 24, 2023 7.530 7.750 7.450 7.750 1,095,991 +0.17(+2.24%)
Mar 23, 2023 7.790 7.990 7.440 7.580 1,808,276 -0.15(-1.94%)
Mar 22, 2023 8.140 8.140 7.730 7.730 1,486,449 -0.34(-4.21%)
Mar 21, 2023 8.250 8.410 8.000 8.070 1,970,699 +0.00(+0.00%)
Mar 20, 2023 8.120 8.320 8.015 8.070 1,701,720 -0.03(-0.37%)
Mar 17, 2023 8.300 8.355 8.070 8.100 2,595,317 -0.29(-3.46%)
Mar 16, 2023 8.350 8.550 8.195 8.390 2,548,797 -0.05(-0.59%)
Mar 15, 2023 8.570 8.690 8.234 8.440 1,857,512 -0.40(-4.52%)
Mar 14, 2023 9.310 9.310 8.700 8.840 1,578,713 -0.20(-2.21%)
Mar 13, 2023 9.350 9.391 8.900 9.040 2,064,293 -0.60(-6.22%)
Mar 10, 2023 9.990 10.01 9.240 9.640 5,821,469 -0.24(-2.43%)
Mar 09, 2023 10.52 10.60 9.860 9.880 1,616,827 -0.72(-6.79%)
Mar 08, 2023 10.73 10.75 10.43 10.60 940,597 -0.05(-0.47%)
Mar 07, 2023 10.69 10.91 10.51 10.65 1,179,375 -0.02(-0.19%)
Mar 06, 2023 11.17 11.30 10.64 10.67 1,324,610 -0.55(-4.90%)
Mar 03, 2023 11.35 11.41 11.19 11.22 876,319 +0.02(+0.18%)
Mar 02, 2023 10.85 11.21 10.61 11.20 757,568 +0.25(+2.28%)
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.