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

Hawaiian Hlds Inc (NQ: HA )

12.70 +0.29 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2011 5.617 5.637 5.502 5.588 299,079 -0.06(-1.02%)
Dec 29, 2011 5.569 5.733 5.531 5.646 464,498 +0.12(+2.09%)
Dec 28, 2011 5.646 5.656 5.444 5.531 506,841 -0.12(-2.05%)
Dec 27, 2011 5.733 5.771 5.579 5.646 491,051 -0.13(-2.33%)
Dec 23, 2011 5.897 5.906 5.733 5.781 402,986 -0.18(-3.07%)
Dec 21, 2011 5.906 5.993 5.849 5.964 353,938 +0.03(+0.49%)
Dec 20, 2011 5.935 6.003 5.829 5.935 374,339 +0.13(+2.33%)
Dec 19, 2011 6.176 6.244 5.781 5.800 609,492 -0.38(-6.08%)
Dec 16, 2011 5.839 6.176 5.791 6.176 1,200,335 +0.36(+6.13%)
Dec 15, 2011 5.791 5.877 5.665 5.820 588,332 +0.08(+1.34%)
Dec 14, 2011 5.608 5.752 5.559 5.743 462,883 +0.11(+1.88%)
Dec 13, 2011 5.887 5.926 5.608 5.637 551,300 -0.18(-3.15%)
Dec 12, 2011 5.762 5.887 5.617 5.820 577,306 +0.00(+0.00%)
Dec 09, 2011 5.685 5.858 5.685 5.820 561,643 +0.16(+2.90%)
Dec 08, 2011 5.916 5.974 5.656 5.656 529,704 -0.31(-5.17%)
Dec 07, 2011 5.868 6.022 5.829 5.964 503,654 +0.09(+1.48%)
Dec 06, 2011 5.771 5.955 5.675 5.877 630,489 +0.09(+1.50%)
Dec 05, 2011 5.771 5.868 5.694 5.791 587,766 +0.14(+2.56%)
Dec 02, 2011 5.800 5.810 5.550 5.646 566,174 -0.08(-1.35%)
Dec 01, 2011 5.694 5.868 5.540 5.723 816,179 -0.01(-0.17%)
Nov 30, 2011 5.405 5.743 5.328 5.733 1,119,620 +0.43(+8.18%)
Nov 29, 2011 5.367 5.396 5.251 5.299 484,752 -0.02(-0.36%)
Nov 28, 2011 5.213 5.415 5.184 5.319 417,408 +0.29(+5.75%)
Nov 25, 2011 5.030 5.213 4.866 5.030 232,239 -0.03(-0.57%)
Nov 23, 2011 5.203 5.213 5.058 5.058 328,039 -0.18(-3.49%)
Nov 22, 2011 5.242 5.300 5.155 5.242 362,331 -0.02(-0.37%)
Nov 21, 2011 5.328 5.348 5.155 5.261 676,502 -0.16(-3.02%)
Nov 18, 2011 5.540 5.579 5.396 5.425 498,288 -0.12(-2.09%)
Nov 17, 2011 5.588 5.675 5.492 5.540 760,371 -0.07(-1.20%)
Nov 16, 2011 5.656 5.733 5.579 5.608 535,433 -0.10(-1.69%)
Nov 15, 2011 5.540 5.781 5.434 5.704 980,692 +0.12(+2.07%)
Nov 14, 2011 5.386 5.598 5.251 5.588 1,038,286 +0.35(+6.62%)
Nov 11, 2011 5.087 5.242 5.058 5.242 419,825 +0.20(+4.02%)
Nov 10, 2011 5.232 5.356 5.010 5.039 554,631 -0.15(-2.97%)
Nov 09, 2011 5.299 5.386 5.174 5.193 470,763 -0.21(-3.92%)
Nov 08, 2011 5.415 5.415 5.251 5.405 457,910 +0.01(+0.18%)
Nov 07, 2011 5.328 5.434 5.280 5.396 412,342 +0.00(+0.00%)
Nov 04, 2011 5.425 5.473 5.328 5.396 483,896 -0.10(-1.75%)
Nov 03, 2011 5.502 5.540 5.280 5.492 523,408 +0.06(+1.06%)
Nov 02, 2011 5.280 5.463 5.213 5.434 1,115,643 +0.25(+4.83%)
Nov 01, 2011 4.962 5.290 4.962 5.184 895,410 +0.03(+0.56%)
Oct 31, 2011 5.087 5.251 5.078 5.155 418,310 -0.03(-0.56%)
Oct 28, 2011 5.184 5.242 5.107 5.184 586,794 -0.04(-0.74%)
Oct 27, 2011 5.242 5.299 5.107 5.222 936,402 +0.11(+2.07%)
Oct 26, 2011 5.174 5.184 4.981 5.116 524,045 +0.03(+0.57%)
Oct 25, 2011 5.058 5.136 4.924 5.087 647,829 +0.00(+0.00%)
Oct 24, 2011 5.058 5.242 4.991 5.087 1,318,359 +0.07(+1.34%)
Oct 21, 2011 5.299 5.347 4.924 5.020 1,125,076 -0.17(-3.34%)
Oct 20, 2011 4.914 5.203 4.914 5.193 935,044 +0.29(+5.89%)
Oct 19, 2011 5.174 5.396 4.875 4.904 2,114,480 +0.16(+3.46%)
Oct 18, 2011 4.529 4.779 4.394 4.740 797,357 +0.24(+5.35%)
Oct 17, 2011 4.615 4.654 4.461 4.500 471,708 -0.16(-3.51%)
Oct 14, 2011 4.683 4.721 4.577 4.663 441,538 +0.02(+0.41%)
Oct 13, 2011 4.509 4.702 4.471 4.644 664,336 +0.11(+2.34%)
Oct 12, 2011 4.355 4.548 4.297 4.538 984,661 +0.18(+4.20%)
Oct 11, 2011 4.037 4.355 3.950 4.355 849,418 +0.28(+6.86%)
Oct 10, 2011 3.979 4.095 3.970 4.076 701,000 +0.16(+4.19%)
Oct 07, 2011 4.066 4.076 3.902 3.912 355,043 -0.12(-2.87%)
Oct 06, 2011 3.941 4.037 3.844 4.027 649,523 +0.13(+3.21%)
Oct 05, 2011 4.037 4.037 3.835 3.902 580,589 -0.11(-2.64%)
Oct 04, 2011 3.816 4.037 3.748 4.008 728,371 +0.19(+5.05%)
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.