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 UNCHANGED
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 (%)
Jul 29, 2011 4.577 4.663 4.480 4.529 827,546 -0.09(-1.88%)
Jul 28, 2011 4.644 4.798 4.557 4.615 1,035,627 -0.01(-0.21%)
Jul 27, 2011 5.010 5.010 4.586 4.625 1,596,177 -0.40(-7.87%)
Jul 26, 2011 4.952 5.068 4.952 5.020 564,606 +0.08(+1.56%)
Jul 25, 2011 5.001 5.058 4.856 4.943 1,188,233 -0.13(-2.47%)
Jul 22, 2011 5.068 5.107 5.030 5.068 300,018 -0.04(-0.75%)
Jul 21, 2011 5.058 5.126 4.981 5.107 375,677 +0.08(+1.53%)
Jul 20, 2011 5.078 5.107 4.981 5.030 524,457 -0.05(-0.95%)
Jul 19, 2011 5.145 5.221 4.914 5.078 651,336 -0.05(-0.94%)
Jul 18, 2011 5.213 5.241 5.058 5.126 476,379 -0.09(-1.66%)
Jul 15, 2011 5.328 5.405 5.155 5.213 1,026,641 -0.09(-1.64%)
Jul 14, 2011 5.482 5.569 5.299 5.299 521,489 -0.18(-3.34%)
Jul 13, 2011 5.569 5.665 5.434 5.482 438,153 -0.05(-0.87%)
Jul 12, 2011 5.559 5.617 5.463 5.531 381,103 -0.07(-1.20%)
Jul 11, 2011 5.665 5.685 5.550 5.598 320,933 -0.13(-2.19%)
Jul 08, 2011 5.868 5.868 5.627 5.723 423,177 -0.01(-0.17%)
Jul 07, 2011 5.559 5.752 5.492 5.733 1,032,107 +0.17(+3.12%)
Jul 06, 2011 5.531 5.588 5.405 5.559 467,975 +0.09(+1.58%)
Jul 05, 2011 5.791 5.791 5.405 5.473 810,769 -0.22(-3.89%)
Jul 01, 2011 5.521 5.694 5.511 5.694 476,212 +0.20(+3.68%)
Jun 30, 2011 5.646 5.752 5.434 5.492 753,832 -0.15(-2.73%)
Jun 29, 2011 5.839 5.877 5.637 5.646 442,110 -0.17(-2.98%)
Jun 28, 2011 5.810 5.829 5.588 5.820 777,344 +0.05(+0.83%)
Jun 27, 2011 5.637 5.829 5.579 5.771 693,577 +0.24(+4.36%)
Jun 24, 2011 5.656 5.656 5.434 5.531 1,101,940 -0.11(-1.88%)
Jun 23, 2011 5.434 5.656 5.415 5.637 562,138 +0.15(+2.81%)
Jun 22, 2011 5.502 5.531 5.434 5.482 316,685 -0.04(-0.70%)
Jun 21, 2011 5.463 5.627 5.396 5.521 389,601 +0.07(+1.24%)
Jun 20, 2011 5.405 5.478 5.251 5.453 396,911 +0.19(+3.66%)
Jun 17, 2011 5.290 5.453 5.251 5.261 574,960 -0.01(-0.18%)
Jun 16, 2011 5.270 5.319 5.203 5.270 263,498 +0.02(+0.37%)
Jun 15, 2011 5.270 5.338 5.164 5.251 298,650 -0.06(-1.09%)
Jun 14, 2011 5.280 5.425 5.203 5.309 318,090 +0.07(+1.29%)
Jun 13, 2011 5.319 5.367 5.222 5.242 375,097 -0.08(-1.45%)
Jun 10, 2011 5.290 5.367 5.251 5.319 442,895 -0.02(-0.36%)
Jun 09, 2011 5.299 5.376 5.299 5.338 277,411 +0.05(+0.91%)
Jun 08, 2011 5.270 5.357 5.242 5.290 395,667 +0.00(+0.00%)
Jun 07, 2011 5.270 5.309 5.222 5.290 434,332 +0.08(+1.48%)
Jun 06, 2011 5.309 5.357 5.213 5.213 752,069 -0.12(-2.17%)
Jun 03, 2011 5.309 5.453 5.309 5.328 311,049 -0.09(-1.60%)
May 24, 2011 5.531 5.627 5.405 5.415 341,875 -0.12(-2.09%)
May 23, 2011 5.579 5.694 5.521 5.531 426,659 -0.10(-1.71%)
May 20, 2011 5.569 5.714 5.540 5.627 555,516 +0.02(+0.35%)
May 19, 2011 5.858 5.858 5.540 5.607 635,202 -0.00(-0.01%)
May 18, 2011 5.781 5.781 5.550 5.608 523,739 -0.15(-2.67%)
May 17, 2011 5.617 5.810 5.617 5.761 619,364 +0.12(+2.21%)
May 16, 2011 5.598 5.771 5.598 5.637 433,002 +0.05(+0.86%)
May 13, 2011 5.935 5.945 5.540 5.588 703,068 -0.34(-5.69%)
May 12, 2011 5.868 5.935 5.791 5.926 374,417 +0.04(+0.65%)
May 11, 2011 5.897 6.012 5.839 5.887 663,388 -0.02(-0.33%)
May 10, 2011 5.781 5.916 5.743 5.906 395,940 +0.13(+2.34%)
May 09, 2011 5.771 5.820 5.656 5.771 375,365 +0.00(+0.00%)
May 06, 2011 5.849 6.003 5.723 5.771 598,354 -0.04(-0.66%)
May 05, 2011 5.569 5.858 5.559 5.810 861,793 +0.21(+3.79%)
May 04, 2011 5.579 5.656 5.550 5.598 591,187 +0.03(+0.52%)
May 03, 2011 5.646 5.665 5.464 5.569 520,200 -0.08(-1.37%)
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.