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 (%)
Oct 31, 2003 1.349 1.349 1.310 1.330 70,056 +0.05(+3.76%)
Oct 30, 2003 1.330 1.330 1.281 1.281 30,513 -0.07(-5.00%)
Oct 29, 2003 1.349 1.397 1.310 1.349 64,140 -0.01(-0.71%)
Oct 28, 2003 1.204 1.445 1.204 1.359 443,689 +0.21(+18.49%)
Oct 27, 2003 1.041 1.156 1.041 1.147 140,735 +0.09(+8.18%)
Oct 24, 2003 1.060 1.175 1.021 1.060 64,140 -0.05(-4.35%)
Oct 23, 2003 1.175 1.175 1.098 1.108 59,158 -0.09(-7.26%)
Oct 22, 2003 1.204 1.214 1.156 1.195 42,137 -0.01(-0.80%)
Oct 21, 2003 1.301 1.301 1.204 1.204 162,426 -0.07(-5.30%)
Oct 20, 2003 1.175 1.272 1.147 1.272 80,953 +0.12(+10.00%)
Oct 17, 2003 1.108 1.156 1.108 1.156 71,509 +0.04(+3.45%)
Oct 16, 2003 1.079 1.147 1.069 1.118 77,632 +0.08(+7.41%)
Oct 15, 2003 1.012 1.060 0.9828 1.041 231,237 +0.07(+6.93%)
Oct 14, 2003 0.9731 1.050 0.9731 0.9731 218,990 -0.09(-8.18%)
Oct 13, 2003 1.204 1.281 1.041 1.060 196,261 -0.13(-10.57%)
Oct 10, 2003 1.195 1.195 1.195 1.185 65,697 +0.01(+0.82%)
Oct 09, 2003 1.253 1.253 1.166 1.175 76,387 -0.08(-6.15%)
Oct 08, 2003 1.224 1.253 1.204 1.253 68,914 +0.05(+4.00%)
Oct 07, 2003 1.175 1.204 1.118 1.204 74,103 +0.01(+0.81%)
Oct 06, 2003 1.204 1.243 1.175 1.195 37,570 -0.03(-2.36%)
Oct 03, 2003 1.281 1.291 1.175 1.224 102,749 -0.07(-5.22%)
Oct 02, 2003 1.253 1.291 1.253 1.291 39,542 +0.02(+1.52%)
Oct 01, 2003 1.195 1.291 1.118 1.272 103,890 +0.08(+6.45%)
Sep 30, 2003 1.108 1.204 1.108 1.195 131,705 +0.11(+9.73%)
Sep 29, 2003 1.416 1.426 1.089 1.089 172,494 -0.59(-35.06%)
Sep 25, 2003 1.734 1.734 1.705 1.677 84,586 -0.06(-3.33%)
Sep 24, 2003 1.831 1.860 1.542 1.734 172,701 -0.02(-1.10%)
Sep 23, 2003 1.551 1.782 1.493 1.754 333,052 +0.19(+12.35%)
Sep 22, 2003 1.542 1.657 1.445 1.561 202,799 +0.02(+1.25%)
Sep 19, 2003 1.542 1.571 1.407 1.542 570,725 -0.05(-3.03%)
Sep 18, 2003 1.599 1.686 1.474 1.590 406,949 +0.05(+3.12%)
Sep 17, 2003 1.310 1.628 1.310 1.542 701,600 +0.26(+20.30%)
Sep 16, 2003 1.069 1.281 1.041 1.281 687,174 +0.17(+15.65%)
Sep 15, 2003 0.8672 1.195 0.8575 1.108 1,016,698 +0.24(+27.78%)
Sep 12, 2003 0.8479 0.9153 0.7997 0.8672 290,811 +0.07(+8.43%)
Sep 11, 2003 0.7612 0.8479 0.7419 0.7997 173,013 +0.04(+5.06%)
Sep 10, 2003 0.7708 0.7997 0.7226 0.7612 85,520 -0.04(-4.82%)
Sep 09, 2003 0.8190 0.8479 0.7804 0.7997 55,941 -0.04(-4.60%)
Sep 08, 2003 0.7515 0.8479 0.7323 0.8383 258,844 +0.12(+16.00%)
Sep 05, 2003 0.7419 0.7708 0.7226 0.7226 40,684 -0.01(-1.32%)
Sep 04, 2003 0.7515 0.7708 0.7323 0.7323 132,639 -0.02(-2.56%)
Sep 03, 2003 0.7419 0.9153 0.7034 0.7515 119,043 +0.03(+4.00%)
Sep 02, 2003 0.7708 0.8575 0.7226 0.7226 215,669 -0.05(-6.25%)
Aug 29, 2003 0.8190 0.9153 0.7708 0.7708 124,855 -0.05(-5.88%)
Aug 28, 2003 0.8672 0.9442 0.8190 0.8190 143,952 -0.05(-5.56%)
Aug 27, 2003 0.9539 0.9635 0.8672 0.8672 141,565 -0.09(-9.09%)
Aug 26, 2003 0.9731 0.9924 0.9250 0.9539 103,268 -0.01(-1.00%)
Aug 25, 2003 1.002 1.031 0.9635 0.9635 176,334 -0.04(-3.85%)
Aug 22, 2003 1.012 1.050 0.9635 1.002 219,509 +0.04(+4.00%)
Aug 21, 2003 0.7515 1.108 0.7515 0.9635 504,924 +0.19(+25.00%)
Aug 20, 2003 0.7708 0.8093 0.6263 0.7708 327,655 +0.00(+0.00%)
Aug 19, 2003 0.7708 1.060 0.6359 0.7708 384,946 +0.00(+0.00%)
Aug 18, 2003 0.7708 0.7708 0.7708 0.7708 0 +0.00(+0.00%)
Aug 15, 2003 0.7708 0.7708 0.7708 0.7708 0 +0.00(+0.00%)
Aug 14, 2003 0.7708 0.7708 0.7708 0.7708 0 +0.00(+0.00%)
Aug 13, 2003 0.7708 0.7708 0.7708 0.7708 0 +0.00(+0.00%)
Aug 12, 2003 0.7708 0.7708 0.7708 0.7708 0 +0.00(+0.00%)
Aug 11, 2003 0.7708 0.7708 0.7708 0.7708 0 +0.00(+0.00%)
Aug 08, 2003 0.7708 0.7708 0.7708 0.7708 0 +0.00(+0.00%)
Aug 07, 2003 0.7708 0.7708 0.7708 0.7708 0 +0.00(+0.00%)
Aug 06, 2003 0.7708 0.7708 0.7708 0.7708 0 +0.00(+0.00%)
Aug 05, 2003 0.7708 0.7708 0.7708 0.7708 0 +0.00(+0.00%)
Aug 04, 2003 0.7708 0.7708 0.7708 0.7708 0 +0.00(+0.00%)
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.