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

Hawaiian Hlds Inc (NQ: HA )

12.27 +0.15 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 6.147 6.282 6.089 6.157 859,068 +0.09(+1.43%)
Jul 30, 2009 6.166 6.205 5.974 6.070 815,166 -0.04(-0.63%)
Jul 29, 2009 6.157 6.215 5.934 6.109 930,221 +0.01(+0.16%)
Jul 28, 2009 6.696 6.696 5.868 6.099 1,456,969 -0.73(-10.72%)
Jul 27, 2009 6.542 6.841 6.272 6.831 880,639 +0.39(+5.98%)
Jul 24, 2009 6.407 6.533 6.369 6.446 712,658 -0.03(-0.45%)
Jul 23, 2009 6.388 6.523 6.359 6.475 765,284 +0.05(+0.75%)
Jul 22, 2009 6.398 6.590 6.330 6.427 1,032,291 -0.03(-0.45%)
Jul 21, 2009 6.456 6.562 6.321 6.456 734,850 +0.02(+0.30%)
Jul 20, 2009 6.292 6.484 6.118 6.436 692,113 +0.20(+3.25%)
Jul 17, 2009 6.224 6.253 5.974 6.234 1,266,922 +0.08(+1.25%)
Jul 16, 2009 6.378 6.378 6.099 6.157 594,635 -0.28(-4.34%)
Jul 15, 2009 6.157 6.504 6.041 6.436 965,726 +0.32(+5.20%)
Jul 14, 2009 6.012 6.176 5.945 6.118 1,027,507 +0.07(+1.11%)
Jul 13, 2009 5.656 6.138 5.550 6.051 986,387 +0.39(+6.80%)
Jul 10, 2009 5.367 5.714 5.203 5.665 899,332 +0.28(+5.19%)
Jul 09, 2009 5.376 5.569 5.203 5.386 526,099 +0.03(+0.54%)
Jul 08, 2009 5.550 5.550 5.203 5.357 508,553 -0.15(-2.80%)
Jul 07, 2009 5.473 5.511 5.357 5.511 717,288 +0.04(+0.70%)
Jul 06, 2009 5.396 5.502 5.251 5.473 462,282 -0.03(-0.53%)
Jul 02, 2009 5.482 5.559 4.972 5.502 2,086,823 -0.33(-5.62%)
Jul 01, 2009 5.550 5.887 5.425 5.829 441,880 +0.03(+0.50%)
Jun 30, 2009 5.396 5.858 5.309 5.800 968,697 +0.40(+7.31%)
Jun 29, 2009 5.473 5.531 5.338 5.405 619,867 -0.13(-2.26%)
Jun 26, 2009 5.020 5.540 4.798 5.531 2,619,534 +0.46(+9.13%)
Jun 25, 2009 4.731 5.087 4.625 5.068 697,439 +0.39(+8.23%)
Jun 24, 2009 4.403 4.846 4.336 4.683 886,350 +0.34(+7.76%)
Jun 23, 2009 4.577 4.885 4.085 4.345 1,325,948 -0.16(-3.63%)
Jun 22, 2009 5.107 5.107 4.509 4.509 796,113 -0.60(-11.70%)
Jun 19, 2009 5.328 5.328 5.058 5.107 476,778 -0.13(-2.39%)
Jun 18, 2009 5.203 5.299 5.010 5.232 357,043 +0.17(+3.43%)
Jun 17, 2009 4.885 5.116 4.818 5.058 496,738 +0.19(+3.96%)
Jun 16, 2009 5.193 5.193 4.846 4.866 465,581 -0.29(-5.61%)
Jun 15, 2009 5.502 5.550 5.097 5.155 453,412 -0.35(-6.30%)
Jun 12, 2009 5.396 5.531 5.270 5.502 462,618 +0.05(+0.88%)
Jun 11, 2009 5.588 5.588 5.425 5.453 388,465 -0.16(-2.92%)
Jun 10, 2009 5.646 5.656 5.530 5.617 555,633 -0.06(-1.02%)
Jun 09, 2009 5.511 5.704 5.444 5.675 1,138,712 +0.18(+3.33%)
Jun 08, 2009 5.242 5.569 5.155 5.492 754,506 +0.03(+0.53%)
Jun 05, 2009 5.540 5.540 5.347 5.463 501,428 -0.04(-0.70%)
Jun 04, 2009 5.357 5.521 5.193 5.502 752,007 +0.15(+2.88%)
Jun 03, 2009 5.164 5.396 5.097 5.347 1,099,043 +0.15(+2.97%)
Jun 02, 2009 5.193 5.299 4.933 5.193 1,091,572 -0.01(-0.19%)
Jun 01, 2009 5.107 5.270 5.010 5.203 526,635 +0.13(+2.66%)
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%)
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.