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

Hawaiian Hlds Inc (NQ: HA )

12.56 -0.12 (-0.91%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 2, 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 (%)
Jul 31, 2007 2.939 2.987 2.842 2.852 387,956 -0.09(-2.95%)
Jul 30, 2007 3.006 3.006 2.871 2.939 67,046 -0.05(-1.61%)
Jul 27, 2007 3.064 3.064 2.842 2.987 155,161 -0.03(-0.96%)
Jul 26, 2007 3.169 3.169 2.968 3.016 109,287 -0.19(-6.01%)
Jul 25, 2007 3.074 3.228 3.035 3.208 77,217 +0.16(+5.38%)
Jul 24, 2007 3.083 3.112 3.006 3.045 279,706 -0.01(-0.32%)
Jul 23, 2007 3.151 3.199 3.045 3.054 62,272 -0.10(-3.06%)
Jul 20, 2007 3.170 3.208 3.112 3.151 45,043 +0.01(+0.31%)
Jul 19, 2007 3.160 3.170 3.122 3.141 22,210 +0.00(+0.00%)
Jul 18, 2007 3.141 3.199 3.122 3.141 275,762 -0.05(-1.51%)
Jul 17, 2007 3.189 3.218 3.180 3.189 26,361 +0.00(+0.00%)
Jul 16, 2007 3.218 3.305 3.180 3.189 73,792 +0.02(+0.61%)
Jul 13, 2007 3.353 3.353 3.170 3.170 140,216 -0.16(-4.91%)
Jul 12, 2007 3.372 3.372 3.295 3.334 72,339 -0.03(-0.86%)
Jul 11, 2007 3.295 3.372 3.228 3.363 52,723 -0.01(-0.29%)
Jul 10, 2007 3.324 3.401 3.324 3.372 89,775 +0.03(+0.86%)
Jul 09, 2007 3.459 3.459 3.324 3.343 43,901 -0.05(-1.42%)
Jul 06, 2007 3.401 3.440 3.372 3.392 11,001 +0.02(+0.57%)
Jul 05, 2007 3.401 3.401 3.353 3.372 26,258 +0.00(+0.00%)
Jul 03, 2007 3.401 3.411 3.334 3.372 26,050 -0.04(-1.13%)
Jul 02, 2007 3.449 3.507 3.372 3.411 20,653 -0.08(-2.21%)
Jun 29, 2007 3.536 3.565 3.449 3.488 47,326 -0.09(-2.43%)
Jun 28, 2007 3.372 3.613 3.318 3.575 38,193 +0.23(+6.98%)
Jun 27, 2007 3.382 3.392 3.305 3.341 26,361 -0.04(-1.20%)
Jun 26, 2007 3.372 3.411 3.372 3.382 16,502 +0.01(+0.29%)
Jun 25, 2007 3.517 3.517 3.372 3.372 52,827 -0.14(-4.11%)
Jun 22, 2007 3.517 3.526 3.478 3.517 50,440 -0.05(-1.35%)
Jun 21, 2007 3.469 3.565 3.430 3.565 16,398 -0.08(-2.12%)
Jun 20, 2007 3.498 3.642 3.372 3.642 48,779 +0.15(+4.42%)
Jun 19, 2007 3.488 3.498 3.488 3.488 20,238 +0.00(+0.00%)
Jun 18, 2007 3.517 3.546 3.469 3.488 70,471 +0.00(+0.00%)
Jun 15, 2007 3.498 3.536 3.488 3.488 79,293 -0.03(-0.82%)
Jun 14, 2007 3.507 3.555 3.488 3.517 94,965 -0.01(-0.27%)
Jun 13, 2007 3.565 3.613 3.517 3.526 37,363 -0.03(-0.81%)
Jun 12, 2007 3.700 3.700 3.546 3.555 29,267 -0.06(-1.60%)
Jun 11, 2007 3.604 3.661 3.536 3.613 122,053 +0.16(+4.75%)
Jun 08, 2007 3.401 3.459 3.382 3.449 17,955 +0.04(+1.13%)
Jun 07, 2007 3.392 3.440 3.372 3.411 92,578 -0.01(-0.28%)
Jun 06, 2007 3.469 3.488 3.372 3.420 186,505 -0.10(-2.74%)
Jun 05, 2007 3.555 3.661 3.469 3.517 87,700 -0.04(-1.08%)
Jun 04, 2007 3.565 3.565 3.526 3.555 31,655 -0.17(-4.65%)
Jun 01, 2007 3.729 3.787 3.690 3.729 44,213 +0.00(+0.00%)
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%)
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.