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 (%)
May 31, 2013 5.637 5.820 5.608 5.743 868,356 +0.04(+0.68%)
May 30, 2013 5.588 5.704 5.588 5.704 585,558 +0.12(+2.07%)
May 29, 2013 5.656 5.656 5.463 5.588 500,603 -0.03(-0.51%)
May 28, 2013 5.723 5.780 5.608 5.617 846,201 -0.06(-1.02%)
May 24, 2013 5.723 5.781 5.569 5.675 0 -0.12(-2.00%)
May 23, 2013 5.280 5.791 5.232 5.791 2,245,378 +0.49(+9.27%)
May 22, 2013 5.309 5.386 5.261 5.299 0 +0.00(+0.00%)
May 21, 2013 5.338 5.415 5.270 5.299 0 +0.00(+0.00%)
May 20, 2013 5.261 5.356 5.203 5.299 0 +0.05(+0.92%)
May 17, 2013 5.280 5.328 5.232 5.251 0 +0.02(+0.37%)
May 16, 2013 5.203 5.270 5.126 5.232 469,192 +0.04(+0.74%)
May 15, 2013 5.155 5.213 5.116 5.193 1,056,307 -0.02(-0.37%)
May 13, 2013 5.309 5.310 5.126 5.213 0 -0.08(-1.46%)
May 10, 2013 5.376 5.376 5.261 5.290 0 -0.05(-0.90%)
May 09, 2013 5.463 5.463 5.319 5.338 0 -0.11(-1.95%)
May 08, 2013 5.492 5.511 5.396 5.444 0 -0.07(-1.22%)
May 07, 2013 5.463 5.540 5.444 5.511 0 +0.08(+1.42%)
May 06, 2013 5.396 5.473 5.328 5.434 0 +0.05(+0.89%)
May 03, 2013 5.338 5.415 5.270 5.386 0 +0.12(+2.19%)
May 02, 2013 5.251 5.299 5.208 5.270 0 +0.06(+1.11%)
May 01, 2013 5.309 5.386 5.184 5.213 0 -0.08(-1.46%)
Apr 30, 2013 5.184 5.333 5.131 5.290 0 +0.13(+2.43%)
Apr 29, 2013 5.222 5.242 5.145 5.164 982,250 -0.01(-0.19%)
Apr 26, 2013 5.184 5.193 5.155 5.174 1,298,301 +0.01(+0.28%)
Apr 25, 2013 5.155 5.251 5.136 5.160 835,562 +0.00(+0.09%)
Apr 24, 2013 5.213 5.270 4.991 5.155 3,845,162 -0.40(-7.12%)
Apr 23, 2013 5.405 5.685 5.376 5.550 1,716,295 +0.21(+3.97%)
Apr 22, 2013 5.386 5.386 5.251 5.338 1,311,653 -0.02(-0.36%)
Apr 19, 2013 5.338 5.396 5.299 5.357 661,637 +0.01(+0.18%)
Apr 18, 2013 5.463 5.492 5.328 5.347 804,150 -0.13(-2.29%)
Apr 17, 2013 5.367 5.482 5.275 5.473 1,070,821 +0.08(+1.43%)
Apr 16, 2013 5.309 5.405 5.261 5.396 1,154,318 +0.10(+1.82%)
Apr 15, 2013 5.367 5.444 5.280 5.299 1,125,046 -0.06(-1.08%)
Apr 12, 2013 5.434 5.453 5.335 5.357 785,649 -0.06(-1.07%)
Apr 11, 2013 5.319 5.425 5.309 5.415 1,017,941 +0.11(+2.00%)
Apr 10, 2013 5.184 5.309 5.184 5.309 740,770 +0.14(+2.80%)
Apr 09, 2013 5.347 5.372 5.164 5.164 694,287 -0.14(-2.72%)
Apr 08, 2013 5.145 5.328 5.068 5.309 967,615 +0.19(+3.77%)
Apr 05, 2013 5.145 5.155 5.068 5.116 638,382 -0.07(-1.30%)
Apr 04, 2013 5.097 5.222 5.048 5.184 990,529 +0.08(+1.61%)
Apr 03, 2013 5.164 5.193 5.030 5.102 1,264,444 -0.06(-1.21%)
Apr 02, 2013 5.415 5.444 5.155 5.164 3,993,257 -0.21(-3.86%)
Apr 01, 2013 5.540 5.540 5.347 5.372 1,312,821 -0.19(-3.38%)
Mar 28, 2013 5.502 5.593 5.482 5.559 1,160,683 +0.07(+1.23%)
Mar 27, 2013 5.588 5.608 5.449 5.492 1,563,624 -0.14(-2.56%)
Mar 26, 2013 5.829 5.858 5.511 5.637 2,557,341 -0.38(-6.25%)
Mar 25, 2013 6.224 6.244 5.988 6.012 1,192,740 -0.04(-0.64%)
Mar 22, 2013 6.060 6.176 6.003 6.051 942,706 +0.02(+0.32%)
Mar 21, 2013 6.157 6.166 6.022 6.032 801,268 -0.13(-2.19%)
Mar 20, 2013 6.157 6.176 6.089 6.166 679,875 +0.06(+0.95%)
Mar 19, 2013 6.060 6.157 6.012 6.109 1,019,279 +0.03(+0.48%)
Mar 18, 2013 6.070 6.234 5.935 6.080 894,351 -0.02(-0.32%)
Mar 15, 2013 6.234 6.244 6.080 6.099 1,681,659 -0.12(-1.86%)
Mar 14, 2013 6.060 6.234 6.060 6.215 911,030 +0.14(+2.38%)
Mar 13, 2013 5.993 6.128 5.897 6.070 820,933 +0.10(+1.61%)
Mar 12, 2013 5.993 6.032 5.935 5.974 559,928 -0.03(-0.48%)
Mar 11, 2013 6.022 6.060 5.935 6.003 621,724 -0.02(-0.32%)
Mar 08, 2013 5.704 6.022 5.694 6.022 1,770,519 +0.38(+6.66%)
Mar 07, 2013 5.675 5.685 5.588 5.646 1,044,707 +0.03(+0.51%)
Mar 06, 2013 5.704 5.704 5.608 5.617 539,056 -0.06(-1.02%)
Mar 05, 2013 5.685 5.694 5.540 5.675 936,305 +0.04(+0.68%)
Mar 04, 2013 5.559 5.741 5.512 5.637 1,253,701 +0.08(+1.39%)
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.