Skip to main content

Hawaiian Hlds Inc (NQ: HA )

13.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.24 15.29 14.65 14.88 1,158,890 -0.34(-2.22%)
May 29, 2014 14.84 15.22 14.75 15.21 1,080,625 +0.46(+3.13%)
May 28, 2014 14.53 14.76 14.48 14.75 957,647 +0.23(+1.59%)
May 27, 2014 14.50 14.79 14.45 14.52 1,022,178 +0.14(+1.01%)
May 23, 2014 14.07 14.38 14.38 14.38 756,088 +0.29(+2.05%)
May 22, 2014 13.99 14.14 13.90 14.09 338,572 +0.13(+0.90%)
May 21, 2014 14.05 14.26 13.88 13.96 529,185 +0.01(+0.07%)
May 20, 2014 14.29 14.30 13.78 13.95 686,892 -0.33(-2.33%)
May 19, 2014 13.82 14.30 13.78 14.28 861,814 +0.41(+2.95%)
May 16, 2014 13.78 13.89 13.49 13.87 735,110 +0.15(+1.12%)
May 15, 2014 13.88 14.00 13.34 13.72 1,055,901 -0.20(-1.45%)
May 14, 2014 14.25 14.25 13.86 13.92 870,631 -0.32(-2.23%)
May 13, 2014 14.28 14.43 14.10 14.24 626,257 -0.06(-0.40%)
May 12, 2014 13.69 14.33 13.69 14.30 1,025,044 +0.66(+4.88%)
May 09, 2014 13.84 13.92 13.22 13.63 1,397,742 -0.22(-1.60%)
May 08, 2014 14.09 14.39 13.69 13.86 990,764 -0.29(-2.04%)
May 07, 2014 14.36 14.52 13.92 14.14 926,460 -0.20(-1.41%)
May 06, 2014 14.63 14.79 14.26 14.35 831,062 -0.33(-2.23%)
May 05, 2014 14.34 14.85 14.16 14.67 814,915 +0.15(+1.06%)
May 02, 2014 14.43 14.63 14.19 14.52 1,266,989 +0.16(+1.14%)
May 01, 2014 13.97 14.50 13.90 14.36 1,618,880 +0.43(+3.11%)
Apr 30, 2014 13.65 13.93 13.59 13.92 1,170,357 +0.08(+0.56%)
Apr 29, 2014 13.86 13.93 13.60 13.85 781,637 +0.01(+0.07%)
Apr 28, 2014 14.08 14.22 13.44 13.84 1,178,477 -0.24(-1.71%)
Apr 25, 2014 14.37 14.39 14.00 14.08 921,318 -0.36(-2.47%)
Apr 24, 2014 14.45 14.69 13.97 14.43 2,458,956 +0.34(+2.39%)
Apr 23, 2014 14.06 14.63 13.54 14.10 2,821,220 +0.91(+6.87%)
Apr 22, 2014 12.99 13.34 12.92 13.19 897,881 +0.27(+2.09%)
Apr 21, 2014 12.65 12.98 12.34 12.92 1,033,641 +0.29(+2.29%)
Apr 17, 2014 12.76 12.63 12.63 12.63 566,677 -0.12(-0.91%)
Apr 16, 2014 12.49 12.77 12.36 12.75 576,300 +0.41(+3.36%)
Apr 15, 2014 12.31 12.60 11.90 12.33 849,572 +0.13(+1.03%)
Apr 14, 2014 12.65 12.69 11.99 12.21 780,340 -0.24(-1.94%)
Apr 11, 2014 12.65 12.96 12.35 12.45 942,794 -0.31(-2.42%)
Apr 10, 2014 13.26 13.33 12.66 12.76 805,787 -0.53(-3.99%)
Apr 09, 2014 12.83 13.32 12.81 13.29 816,463 +0.55(+4.31%)
Apr 08, 2014 12.84 13.00 12.27 12.74 1,446,864 -0.04(-0.30%)
Apr 07, 2014 13.02 13.34 12.68 12.78 1,268,910 -0.31(-2.36%)
Apr 04, 2014 13.83 13.87 12.98 13.08 1,346,957 -0.62(-4.50%)
Apr 03, 2014 13.95 14.11 13.54 13.70 1,013,331 -0.31(-2.20%)
Apr 02, 2014 13.84 14.21 13.83 14.01 1,578,133 +0.15(+1.11%)
Apr 01, 2014 13.51 13.88 13.51 13.86 1,011,261 +0.40(+3.01%)
Mar 31, 2014 13.05 13.54 13.05 13.45 929,506 +0.47(+3.64%)
Mar 28, 2014 13.09 13.35 12.92 12.98 936,951 -0.11(-0.81%)
Mar 27, 2014 13.34 13.34 12.83 13.08 1,172,020 -0.22(-1.63%)
Mar 26, 2014 13.73 13.73 13.29 13.30 911,160 -0.30(-2.23%)
Mar 25, 2014 13.34 13.73 13.34 13.60 1,121,080 +0.38(+2.84%)
Mar 24, 2014 13.53 13.64 13.02 13.23 1,227,416 -0.23(-1.72%)
Mar 21, 2014 13.79 13.83 13.39 13.46 1,296,006 -0.21(-1.55%)
Mar 20, 2014 13.72 13.95 13.65 13.67 1,021,246 -0.15(-1.12%)
Mar 19, 2014 14.19 14.21 13.70 13.83 1,498,247 -0.37(-2.58%)
Mar 18, 2014 13.37 14.21 13.34 14.19 2,382,801 +0.89(+6.66%)
Mar 17, 2014 13.26 13.45 13.24 13.31 1,203,183 +0.20(+1.54%)
Mar 14, 2014 12.99 13.24 12.86 13.10 1,107,692 +0.11(+0.82%)
Mar 13, 2014 13.32 13.51 12.98 13.00 1,862,576 -0.25(-1.89%)
Mar 12, 2014 13.29 13.48 13.10 13.25 1,447,728 -0.16(-1.22%)
Mar 11, 2014 13.25 13.71 13.06 13.41 3,490,253 -0.61(-4.33%)
Mar 10, 2014 13.68 14.06 13.54 14.02 1,294,431 +0.34(+2.46%)
Mar 07, 2014 13.75 13.83 13.13 13.68 2,988,866 +0.04(+0.28%)
Mar 06, 2014 13.02 13.81 13.01 13.64 7,480,947 +1.06(+8.42%)
Mar 05, 2014 12.18 12.64 12.09 12.58 2,106,487 +0.56(+4.65%)
Mar 04, 2014 11.93 12.13 11.92 12.02 1,938,172 +0.18(+1.55%)
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.