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 (%)
Sep 30, 2009 7.891 8.171 7.853 7.959 921,257 +0.05(+0.61%)
Sep 29, 2009 7.978 8.016 7.901 7.910 1,072,048 -0.08(-0.97%)
Sep 28, 2009 7.959 8.132 7.891 7.988 804,467 +0.10(+1.22%)
Sep 25, 2009 7.930 7.968 7.804 7.891 873,023 -0.09(-1.09%)
Sep 24, 2009 8.190 8.248 7.853 7.978 932,295 -0.21(-2.59%)
Sep 23, 2009 8.354 8.354 8.113 8.190 1,186,786 -0.17(-2.07%)
Sep 22, 2009 8.450 8.479 8.228 8.363 590,866 -0.06(-0.69%)
Sep 21, 2009 8.065 8.469 8.015 8.421 628,173 +0.30(+3.68%)
Sep 18, 2009 8.093 8.190 8.093 8.122 482,907 +0.05(+0.60%)
Sep 17, 2009 8.045 8.190 8.031 8.074 799,112 +0.03(+0.36%)
Sep 16, 2009 7.766 8.046 7.708 8.045 838,229 +0.28(+3.60%)
Sep 15, 2009 7.670 7.825 7.660 7.766 807,143 +0.06(+0.75%)
Sep 14, 2009 7.573 7.708 7.383 7.708 507,179 +0.05(+0.63%)
Sep 11, 2009 7.583 7.761 7.517 7.660 630,299 +0.04(+0.51%)
Sep 10, 2009 7.438 7.660 7.438 7.621 598,287 +0.27(+3.67%)
Sep 09, 2009 7.275 7.467 7.255 7.352 826,281 +0.08(+1.06%)
Sep 08, 2009 7.188 7.332 7.120 7.275 498,309 +0.07(+0.94%)
Sep 04, 2009 7.024 7.226 6.899 7.207 433,970 +0.21(+3.03%)
Sep 03, 2009 6.995 7.130 6.928 6.995 655,236 +0.02(+0.28%)
Sep 02, 2009 6.918 7.043 6.793 6.976 916,261 +0.05(+0.70%)
Sep 01, 2009 6.985 7.169 6.889 6.928 1,002,897 -0.13(-1.78%)
Aug 31, 2009 7.014 7.072 6.754 7.053 503,051 -0.06(-0.81%)
Aug 28, 2009 7.188 7.217 7.034 7.111 280,563 -0.07(-0.94%)
Aug 27, 2009 7.140 7.226 6.966 7.178 646,741 +0.04(+0.54%)
Aug 26, 2009 6.966 7.178 6.822 7.140 751,580 +0.12(+1.65%)
Aug 25, 2009 6.937 7.101 6.879 7.024 1,481,187 +0.08(+1.11%)
Aug 24, 2009 6.831 7.034 6.658 6.947 587,933 +0.11(+1.55%)
Aug 21, 2009 6.764 6.851 6.696 6.841 686,599 +0.11(+1.57%)
Aug 20, 2009 6.590 6.735 6.562 6.735 1,194,411 +0.14(+2.19%)
Aug 19, 2009 6.504 6.648 6.369 6.590 512,302 -0.03(-0.44%)
Aug 18, 2009 6.475 6.668 6.311 6.619 883,492 +0.09(+1.33%)
Aug 17, 2009 6.552 6.648 6.456 6.533 802,642 -0.13(-1.88%)
Aug 14, 2009 6.696 6.696 6.542 6.658 1,155,499 -0.07(-1.00%)
Aug 13, 2009 6.745 6.793 6.619 6.725 563,008 +0.02(+0.29%)
Aug 12, 2009 6.523 6.802 6.484 6.706 971,999 +0.18(+2.81%)
Aug 11, 2009 6.465 6.552 6.272 6.523 600,697 +0.00(+0.00%)
Aug 10, 2009 6.542 6.610 6.475 6.523 671,636 -0.09(-1.31%)
Aug 07, 2009 6.571 6.687 6.272 6.610 499,520 +0.14(+2.24%)
Aug 06, 2009 6.562 6.562 6.263 6.465 550,636 -0.06(-0.89%)
Aug 05, 2009 6.224 6.523 6.099 6.523 833,972 +0.29(+4.64%)
Aug 04, 2009 6.080 6.301 5.926 6.234 546,464 +0.17(+2.86%)
Aug 03, 2009 6.224 6.301 5.916 6.060 710,373 -0.10(-1.56%)
Jul 31, 2009 6.147 6.282 6.089 6.157 859,068 +0.09(+1.43%)
Jul 30, 2009 6.166 6.205 5.974 6.070 815,166 -0.04(-0.63%)
Jul 29, 2009 6.157 6.215 5.934 6.109 930,221 +0.01(+0.16%)
Jul 28, 2009 6.696 6.696 5.868 6.099 1,456,969 -0.73(-10.72%)
Jul 27, 2009 6.542 6.841 6.272 6.831 880,639 +0.39(+5.98%)
Jul 24, 2009 6.407 6.533 6.369 6.446 712,658 -0.03(-0.45%)
Jul 23, 2009 6.388 6.523 6.359 6.475 765,284 +0.05(+0.75%)
Jul 22, 2009 6.398 6.590 6.330 6.427 1,032,291 -0.03(-0.45%)
Jul 21, 2009 6.456 6.562 6.321 6.456 734,850 +0.02(+0.30%)
Jul 20, 2009 6.292 6.484 6.118 6.436 692,113 +0.20(+3.25%)
Jul 17, 2009 6.224 6.253 5.974 6.234 1,266,922 +0.08(+1.25%)
Jul 16, 2009 6.378 6.378 6.099 6.157 594,635 -0.28(-4.34%)
Jul 15, 2009 6.157 6.504 6.041 6.436 965,726 +0.32(+5.20%)
Jul 14, 2009 6.012 6.176 5.945 6.118 1,027,507 +0.07(+1.11%)
Jul 13, 2009 5.656 6.138 5.550 6.051 986,387 +0.39(+6.80%)
Jul 10, 2009 5.367 5.714 5.203 5.665 899,332 +0.28(+5.19%)
Jul 09, 2009 5.376 5.569 5.203 5.386 526,099 +0.03(+0.54%)
Jul 08, 2009 5.550 5.550 5.203 5.357 508,553 -0.15(-2.80%)
Jul 07, 2009 5.473 5.511 5.357 5.511 717,288 +0.04(+0.70%)
Jul 06, 2009 5.396 5.502 5.251 5.473 462,282 -0.03(-0.53%)
Jul 02, 2009 5.482 5.559 4.972 5.502 2,086,823 -0.33(-5.62%)
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.