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

Hawaiian Hlds Inc (NQ: HA )

12.90 -0.07 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2007 3.748 3.796 3.671 3.729 66,008 +0.02(+0.52%)
May 30, 2007 3.738 3.787 3.661 3.710 37,051 -0.03(-0.77%)
May 29, 2007 3.758 3.787 3.613 3.738 84,586 +0.13(+3.47%)
May 25, 2007 3.507 3.613 3.498 3.613 31,862 +0.10(+2.74%)
May 24, 2007 3.526 3.565 3.507 3.517 57,601 -0.02(-0.54%)
May 23, 2007 3.661 3.661 3.517 3.536 51,789 -0.06(-1.61%)
May 22, 2007 3.671 3.700 3.565 3.594 41,307 -0.08(-2.10%)
May 21, 2007 3.671 3.681 3.575 3.671 47,015 -0.03(-0.78%)
May 18, 2007 3.681 3.748 3.565 3.700 167,304 -0.01(-0.26%)
May 17, 2007 3.902 3.902 3.681 3.710 87,388 -0.17(-4.47%)
May 16, 2007 3.787 3.902 3.681 3.883 42,967 +0.10(+2.54%)
May 15, 2007 3.902 3.902 3.787 3.787 387,125 -0.08(-1.99%)
May 14, 2007 3.864 3.893 3.854 3.864 56,875 -0.04(-0.99%)
May 11, 2007 3.883 3.941 3.854 3.902 57,498 +0.00(+0.00%)
May 10, 2007 3.960 3.960 3.854 3.902 130,875 -0.05(-1.22%)
May 09, 2007 3.979 3.989 3.758 3.950 149,453 -0.03(-0.73%)
May 08, 2007 3.873 3.979 3.844 3.979 217,226 +0.08(+1.98%)
May 07, 2007 3.902 3.902 3.758 3.902 565,328 +0.00(+0.00%)
May 04, 2007 3.286 3.999 3.257 3.902 1,334,390 +0.65(+19.82%)
May 03, 2007 2.939 3.276 2.862 3.257 877,415 +0.06(+1.81%)
May 02, 2007 3.180 3.247 3.112 3.199 123,817 +0.00(+0.00%)
May 01, 2007 3.228 3.257 3.083 3.199 193,666 -0.03(-0.90%)
Apr 30, 2007 3.286 3.295 3.112 3.228 281,262 -0.03(-0.89%)
Apr 27, 2007 3.266 3.276 3.103 3.257 190,449 -0.02(-0.59%)
Apr 26, 2007 3.247 3.276 3.180 3.276 85,001 +0.03(+0.89%)
Apr 25, 2007 3.353 3.353 3.180 3.247 405,184 -0.07(-2.04%)
Apr 24, 2007 3.420 3.420 3.228 3.314 154,538 -0.05(-1.43%)
Apr 23, 2007 3.555 3.555 3.343 3.363 109,599 -0.17(-4.90%)
Apr 20, 2007 3.469 3.536 3.440 3.536 216,811 +0.12(+3.38%)
Apr 19, 2007 3.420 3.456 3.372 3.420 79,293 +0.05(+1.43%)
Apr 18, 2007 3.440 3.440 3.334 3.372 56,771 -0.08(-2.23%)
Apr 17, 2007 3.478 3.478 3.324 3.449 52,204 +0.13(+3.77%)
Apr 16, 2007 3.353 3.440 3.324 3.324 92,059 +0.00(+0.00%)
Apr 13, 2007 3.324 3.324 3.257 3.324 103,268 +0.04(+1.17%)
Apr 12, 2007 3.266 3.343 3.228 3.286 286,659 +0.02(+0.59%)
Apr 11, 2007 3.372 3.420 3.266 3.266 343,742 -0.09(-2.59%)
Apr 10, 2007 3.208 3.420 3.208 3.353 400,618 +0.22(+7.08%)
Apr 09, 2007 3.103 3.228 3.103 3.131 856,658 +0.00(+0.00%)
Apr 05, 2007 3.016 3.180 2.977 3.131 286,037 +0.19(+6.56%)
Apr 04, 2007 3.016 3.025 2.891 2.939 195,431 -0.10(-3.17%)
Apr 03, 2007 3.083 3.160 3.016 3.035 228,123 +0.01(+0.32%)
Apr 02, 2007 3.170 3.170 2.987 3.025 208,612 -0.01(-0.32%)
Mar 30, 2007 3.180 3.180 3.016 3.035 431,858 -0.14(-4.55%)
Mar 29, 2007 3.228 3.237 3.074 3.180 142,188 -0.07(-2.08%)
Mar 28, 2007 3.420 3.420 3.180 3.247 401,655 +0.02(+0.60%)
Mar 27, 2007 3.623 3.710 3.006 3.228 1,336,777 -0.86(-20.99%)
Mar 26, 2007 4.239 4.239 4.085 4.085 52,308 -0.17(-4.07%)
Mar 23, 2007 4.297 4.297 4.191 4.259 55,110 -0.01(-0.23%)
Mar 22, 2007 4.288 4.297 4.153 4.268 32,900 +0.06(+1.37%)
Mar 21, 2007 4.326 4.403 4.191 4.211 116,449 -0.11(-2.46%)
Mar 20, 2007 4.239 4.365 4.211 4.317 80,642 +0.08(+1.82%)
Mar 19, 2007 4.191 4.239 4.143 4.239 34,353 +0.03(+0.69%)
Mar 16, 2007 4.143 4.211 4.047 4.211 64,970 +0.02(+0.46%)
Mar 15, 2007 3.999 4.191 3.999 4.191 65,282 +0.18(+4.57%)
Mar 14, 2007 3.960 4.047 3.864 4.008 146,962 -0.04(-0.95%)
Mar 13, 2007 4.278 4.316 3.950 4.047 174,673 -0.23(-5.41%)
Mar 12, 2007 4.239 4.288 4.172 4.278 84,482 +0.04(+0.91%)
Mar 09, 2007 4.211 4.288 4.153 4.239 361,075 -0.01(-0.23%)
Mar 08, 2007 4.288 4.288 4.211 4.249 111,052 -0.04(-0.90%)
Mar 07, 2007 4.211 4.288 4.133 4.288 105,966 +0.03(+0.68%)
Mar 06, 2007 4.297 4.297 4.201 4.259 257,807 -0.04(-0.90%)
Mar 05, 2007 4.239 4.297 4.172 4.297 134,715 +0.04(+0.90%)
Mar 02, 2007 4.345 4.384 4.162 4.259 270,676 -0.09(-2.00%)
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.