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 (%)
Jan 31, 2008 4.933 4.962 4.779 4.885 126,490 +0.02(+0.40%)
Jan 30, 2008 4.904 4.952 4.789 4.866 120,704 -0.09(-1.75%)
Jan 29, 2008 4.789 4.952 4.769 4.952 163,673 +0.10(+1.98%)
Jan 28, 2008 4.721 4.914 4.654 4.856 111,206 +0.14(+3.07%)
Jan 25, 2008 4.702 4.808 4.384 4.712 537,376 +0.01(+0.21%)
Jan 24, 2008 4.615 4.712 4.480 4.702 59,885 +0.02(+0.41%)
Jan 23, 2008 4.856 4.856 4.577 4.683 123,860 -0.25(-5.08%)
Jan 22, 2008 5.145 5.145 4.336 4.933 82,407 +0.21(+4.49%)
Jan 21, 2008 4.702 4.827 4.596 4.721 0 +0.00(+0.00%)
Jan 18, 2008 4.702 4.827 4.596 4.721 50,336 -0.04(-0.81%)
Jan 17, 2008 5.058 5.058 4.731 4.760 71,509 -0.17(-3.52%)
Jan 16, 2008 4.837 5.010 4.769 4.933 95,489 -0.03(-0.58%)
Jan 15, 2008 4.933 5.010 4.673 4.962 116,552 +0.03(+0.59%)
Jan 14, 2008 5.058 5.058 4.808 4.933 111,856 -0.07(-1.35%)
Jan 11, 2008 4.885 5.001 4.769 5.001 879,699 +0.13(+2.57%)
Jan 10, 2008 4.818 4.875 4.721 4.875 157,756 +0.06(+1.20%)
Jan 09, 2008 4.712 4.914 4.634 4.818 76,171 +0.08(+1.63%)
Jan 08, 2008 4.432 4.760 4.432 4.740 47,742 +0.21(+4.68%)
Jan 07, 2008 4.625 4.721 4.336 4.529 70,471 -0.02(-0.42%)
Jan 04, 2008 4.702 4.818 4.529 4.548 69,744 -0.22(-4.65%)
Jan 03, 2008 4.846 4.846 4.721 4.769 40,288 -0.05(-1.00%)
Jan 02, 2008 5.001 5.001 4.712 4.818 84,794 -0.10(-1.96%)
Jan 01, 2008 4.914 4.914 4.818 4.914 0 +0.00(+0.00%)
Dec 31, 2007 4.914 4.914 4.818 4.914 77,528 +0.00(+0.00%)
Dec 28, 2007 4.895 4.933 4.818 4.914 80,642 +0.06(+1.19%)
Dec 27, 2007 4.991 5.010 4.856 4.856 40,061 -0.10(-1.95%)
Dec 26, 2007 4.779 4.962 4.769 4.952 169,069 +0.04(+0.76%)
Dec 24, 2007 4.856 4.933 4.856 4.915 13,388 +0.01(+0.22%)
Dec 21, 2007 4.808 4.914 4.798 4.904 61,338 +0.00(+0.00%)
Dec 20, 2007 4.818 4.914 4.721 4.904 51,374 +0.01(+0.20%)
Dec 19, 2007 4.846 4.962 4.837 4.895 55,266 -0.05(-0.97%)
Dec 18, 2007 4.875 5.010 4.683 4.943 175,503 +0.07(+1.38%)
Dec 17, 2007 4.904 4.962 4.731 4.875 78,618 -0.15(-3.07%)
Dec 14, 2007 4.634 5.030 4.634 5.030 77,892 +0.26(+5.45%)
Dec 13, 2007 4.789 4.837 4.606 4.769 57,913 -0.04(-0.80%)
Dec 12, 2007 4.895 4.962 4.779 4.808 92,681 -0.08(-1.58%)
Dec 11, 2007 4.818 4.991 4.818 4.885 154,435 +0.07(+1.40%)
Dec 10, 2007 4.818 4.866 4.740 4.818 95,795 +0.00(+0.00%)
Dec 07, 2007 4.943 4.943 4.571 4.818 65,282 +0.00(+0.00%)
Dec 06, 2007 4.808 4.827 4.673 4.818 51,893 +0.09(+1.83%)
Dec 05, 2007 4.798 4.808 4.712 4.731 30,617 -0.08(-1.60%)
Dec 04, 2007 4.808 4.818 4.779 4.808 58,120 -0.01(-0.20%)
Dec 03, 2007 4.818 4.972 4.769 4.818 278,037 -0.13(-2.53%)
Nov 30, 2007 4.813 4.943 4.789 4.943 211,933 +0.17(+3.64%)
Nov 29, 2007 4.818 4.972 4.750 4.769 116,137 +0.07(+1.43%)
Nov 28, 2007 4.451 4.818 4.432 4.702 198,662 +0.25(+5.63%)
Nov 27, 2007 4.394 4.451 4.239 4.451 83,444 +0.03(+0.76%)
Nov 26, 2007 4.509 4.509 4.403 4.418 76,491 -0.04(-0.97%)
Nov 23, 2007 4.490 4.529 4.451 4.461 23,767 +0.01(+0.22%)
Nov 21, 2007 4.519 4.519 4.403 4.451 56,032 +0.04(+0.87%)
Nov 20, 2007 4.606 4.606 4.336 4.413 851,469 -0.08(-1.72%)
Nov 19, 2007 4.644 4.644 4.471 4.490 103,787 -0.11(-2.31%)
Nov 16, 2007 4.818 4.818 4.596 4.596 200,205 -0.22(-4.60%)
Nov 15, 2007 4.789 4.818 4.789 4.818 18,058 -0.02(-0.40%)
Nov 14, 2007 4.789 4.866 4.740 4.837 167,097 +0.02(+0.40%)
Nov 13, 2007 4.808 5.030 4.673 4.818 114,373 +0.05(+1.01%)
Nov 12, 2007 4.972 5.058 4.692 4.769 45,901 -0.09(-1.79%)
Nov 09, 2007 4.827 4.856 4.683 4.856 99,843 +0.05(+1.00%)
Nov 08, 2007 4.721 4.818 4.654 4.808 113,231 +0.13(+2.67%)
Nov 07, 2007 4.712 4.740 4.663 4.683 50,648 -0.03(-0.61%)
Nov 06, 2007 4.760 4.808 4.654 4.712 78,670 -0.10(-2.00%)
Nov 05, 2007 4.567 4.818 4.567 4.808 63,102 +0.09(+1.84%)
Nov 02, 2007 4.673 4.760 4.471 4.721 84,482 +0.05(+1.03%)
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.