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

Hawaiian Hlds Inc (NQ: HA )

12.25 -0.17 (-1.37%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 25, 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, 2012 5.405 5.675 5.405 5.569 864,642 +0.20(+3.77%)
May 30, 2012 5.482 5.540 5.319 5.367 358,514 -0.11(-1.94%)
May 29, 2012 5.492 5.588 5.444 5.473 516,314 +0.00(+0.00%)
May 25, 2012 5.453 5.569 5.295 5.473 637,726 +0.00(+0.00%)
May 24, 2012 5.174 5.511 5.174 5.473 588,691 +0.29(+5.58%)
May 23, 2012 5.020 5.242 5.020 5.184 361,139 +0.14(+2.87%)
May 22, 2012 5.136 5.213 4.991 5.039 306,934 -0.09(-1.69%)
May 21, 2012 5.078 5.155 5.049 5.126 339,398 +0.04(+0.76%)
May 18, 2012 5.116 5.184 5.068 5.087 545,233 +0.01(+0.19%)
May 17, 2012 5.396 5.400 5.030 5.078 557,024 -0.28(-5.22%)
May 16, 2012 5.559 5.588 5.347 5.357 476,673 -0.19(-3.47%)
May 15, 2012 5.559 5.685 5.483 5.550 486,917 +0.02(+0.35%)
May 14, 2012 5.531 5.598 5.511 5.531 238,683 -0.07(-1.20%)
May 11, 2012 5.531 5.665 5.531 5.598 594,493 +0.03(+0.52%)
May 10, 2012 5.598 5.637 5.492 5.569 436,956 +0.04(+0.70%)
May 09, 2012 5.492 5.569 5.473 5.531 474,334 -0.04(-0.69%)
May 08, 2012 5.502 5.685 5.502 5.569 576,488 +0.02(+0.35%)
May 07, 2012 5.434 5.637 5.415 5.550 355,136 +0.09(+1.59%)
May 04, 2012 5.376 5.521 5.338 5.463 568,973 +0.06(+1.07%)
May 03, 2012 5.376 5.425 5.271 5.405 345,955 +0.01(+0.18%)
May 02, 2012 5.357 5.473 5.347 5.396 373,503 -0.02(-0.36%)
May 01, 2012 5.453 5.559 5.405 5.415 456,320 -0.04(-0.71%)
Apr 30, 2012 5.608 5.608 5.405 5.453 524,300 -0.17(-3.08%)
Apr 27, 2012 5.376 5.675 5.376 5.627 838,041 +0.28(+5.23%)
Apr 26, 2012 5.347 5.405 5.299 5.347 493,307 +0.00(+0.00%)
Apr 25, 2012 4.991 5.367 4.924 5.347 1,244,172 +0.48(+9.90%)
Apr 24, 2012 4.837 4.972 4.837 4.866 480,462 +0.03(+0.60%)
Apr 23, 2012 4.827 4.914 4.779 4.837 435,736 -0.02(-0.40%)
Apr 20, 2012 5.030 5.030 4.827 4.856 657,973 -0.13(-2.70%)
Apr 19, 2012 4.904 5.010 4.837 4.991 503,474 +0.11(+2.17%)
Apr 18, 2012 4.991 5.087 4.885 4.885 369,078 -0.13(-2.69%)
Apr 17, 2012 4.981 5.087 4.981 5.020 225,990 +0.05(+0.97%)
Apr 16, 2012 4.952 5.049 4.924 4.972 395,284 +0.03(+0.58%)
Apr 13, 2012 4.972 5.020 4.933 4.943 333,823 -0.06(-1.16%)
Apr 12, 2012 4.798 5.020 4.769 5.001 458,446 +0.22(+4.64%)
Apr 11, 2012 4.875 4.909 4.741 4.779 608,510 -0.07(-1.39%)
Apr 10, 2012 4.952 5.020 4.837 4.846 567,856 -0.10(-1.95%)
Apr 09, 2012 4.837 4.972 4.827 4.943 652,890 +0.02(+0.39%)
Apr 05, 2012 4.924 5.058 4.914 4.924 529,287 -0.04(-0.78%)
Apr 04, 2012 4.981 5.049 4.933 4.962 436,952 -0.05(-0.96%)
Apr 03, 2012 5.049 5.107 4.981 5.010 407,379 -0.04(-0.76%)
Apr 02, 2012 5.010 5.068 4.962 5.049 1,125,427 +0.01(+0.19%)
Mar 30, 2012 5.145 5.155 5.010 5.039 490,894 -0.07(-1.32%)
Mar 29, 2012 5.155 5.232 5.001 5.107 673,810 -0.07(-1.30%)
Mar 28, 2012 5.087 5.242 5.078 5.174 434,345 +0.09(+1.70%)
Mar 27, 2012 5.097 5.222 5.050 5.087 372,971 +0.01(+0.19%)
Mar 26, 2012 5.116 5.126 4.981 5.078 665,171 +0.02(+0.38%)
Mar 23, 2012 4.943 5.063 4.895 5.058 742,104 +0.13(+2.74%)
Mar 22, 2012 4.933 5.049 4.875 4.924 608,471 -0.02(-0.39%)
Mar 21, 2012 4.895 5.010 4.871 4.943 452,882 +0.03(+0.59%)
Mar 20, 2012 4.837 4.991 4.798 4.914 683,065 +0.03(+0.59%)
Mar 19, 2012 4.895 4.981 4.827 4.885 539,437 -0.03(-0.59%)
Mar 16, 2012 5.039 5.058 4.837 4.914 602,715 -0.12(-2.30%)
Mar 15, 2012 4.981 5.107 4.933 5.030 648,277 +0.06(+1.16%)
Mar 14, 2012 4.972 5.030 4.885 4.972 505,893 +0.01(+0.19%)
Mar 13, 2012 4.904 4.967 4.818 4.962 356,938 +0.09(+1.78%)
Mar 12, 2012 4.952 5.010 4.837 4.875 471,119 -0.10(-1.94%)
Mar 09, 2012 4.837 4.972 4.789 4.972 461,467 +0.13(+2.58%)
Mar 08, 2012 4.846 4.875 4.740 4.846 581,912 +0.03(+0.60%)
Mar 07, 2012 4.895 4.914 4.760 4.818 731,422 -0.07(-1.38%)
Mar 06, 2012 4.856 4.952 4.827 4.885 429,325 -0.02(-0.39%)
Mar 05, 2012 5.145 5.145 4.866 4.904 760,251 -0.26(-5.04%)
Mar 02, 2012 5.068 5.270 5.020 5.164 824,340 +0.10(+1.90%)
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.