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 30, 2004 3.854 3.950 3.710 3.787 123,610 -0.13(-3.44%)
Jan 29, 2004 3.642 3.999 3.469 3.921 281,989 +0.36(+10.00%)
Jan 28, 2004 3.661 3.719 3.469 3.565 91,540 -0.10(-2.63%)
Jan 27, 2004 3.758 3.806 3.401 3.661 120,600 -0.12(-3.06%)
Jan 26, 2004 3.854 3.902 3.642 3.777 143,018 -0.13(-3.21%)
Jan 23, 2004 3.372 3.989 3.372 3.902 593,350 +0.59(+17.73%)
Jan 22, 2004 2.891 3.314 2.891 3.314 501,810 +0.41(+14.29%)
Jan 21, 2004 2.553 2.939 2.553 2.900 368,755 +0.39(+15.33%)
Jan 20, 2004 2.621 2.659 2.515 2.515 47,949 -0.10(-3.69%)
Jan 16, 2004 2.601 2.630 2.505 2.611 43,798 +0.07(+2.65%)
Jan 15, 2004 2.592 2.621 2.515 2.544 28,749 -0.05(-1.86%)
Jan 14, 2004 2.601 2.601 2.505 2.592 18,785 +0.04(+1.51%)
Jan 13, 2004 2.467 2.582 2.457 2.553 66,112 +0.07(+2.71%)
Jan 12, 2004 2.505 2.601 2.380 2.486 52,101 -0.05(-1.90%)
Jan 09, 2004 2.553 2.611 2.534 2.534 50,129 -0.02(-0.75%)
Jan 08, 2004 2.592 2.756 2.553 2.553 63,206 -0.19(-7.02%)
Jan 07, 2004 2.833 2.871 2.669 2.746 74,519 -0.06(-2.06%)
Jan 06, 2004 2.679 2.804 2.601 2.804 22,521 +0.18(+6.99%)
Jan 05, 2004 2.650 2.871 2.418 2.621 52,931 -0.07(-2.51%)
Jan 02, 2004 2.891 2.891 2.650 2.688 41,203 -0.19(-6.69%)
Dec 31, 2003 2.891 2.900 2.746 2.881 96,418 +0.06(+2.05%)
Dec 30, 2003 2.987 3.064 2.871 2.823 113,543 -0.14(-4.87%)
Dec 29, 2003 2.891 2.968 2.794 2.968 77,632 +0.08(+2.67%)
Dec 26, 2003 2.785 2.891 2.698 2.891 40,684 +0.13(+4.53%)
Dec 24, 2003 2.775 2.785 2.698 2.765 19,823 -0.01(-0.35%)
Dec 23, 2003 2.650 2.794 2.650 2.775 42,137 +0.17(+6.67%)
Dec 22, 2003 2.650 2.794 2.601 2.601 50,440 -0.16(-5.92%)
Dec 19, 2003 2.794 2.794 2.611 2.765 39,958 -0.03(-1.03%)
Dec 18, 2003 2.601 2.833 2.601 2.794 172,078 +0.17(+6.62%)
Dec 17, 2003 2.553 2.785 2.553 2.621 25,531 +0.00(+0.00%)
Dec 16, 2003 2.698 2.698 2.553 2.621 19,823 -0.15(-5.56%)
Dec 15, 2003 2.756 2.785 2.698 2.775 49,610 +0.12(+4.35%)
Dec 12, 2003 2.187 2.919 2.149 2.659 279,706 +0.54(+25.45%)
Dec 11, 2003 2.216 2.245 2.091 2.120 30,409 -0.11(-4.76%)
Dec 10, 2003 2.226 2.226 2.168 2.226 22,729 +0.05(+2.21%)
Dec 09, 2003 2.245 2.255 2.139 2.178 39,542 -0.07(-3.00%)
Dec 08, 2003 2.284 2.293 2.226 2.245 25,946 -0.07(-2.92%)
Dec 05, 2003 2.380 2.380 2.312 2.312 13,180 -0.13(-5.14%)
Dec 04, 2003 2.332 2.457 2.284 2.438 113,024 +0.10(+4.12%)
Dec 03, 2003 2.312 2.409 2.312 2.341 194,704 +0.01(+0.41%)
Dec 02, 2003 2.582 2.582 2.457 2.332 173,220 -0.27(-10.37%)
Dec 01, 2003 2.563 2.794 2.418 2.601 429,989 -0.05(-1.82%)
Nov 28, 2003 2.312 2.650 2.312 2.650 134,819 +0.39(+17.02%)
Nov 26, 2003 2.043 2.264 2.052 2.264 220,651 +0.22(+10.85%)
Nov 25, 2003 1.927 2.043 1.927 2.043 138,348 +0.15(+8.16%)
Nov 24, 2003 1.802 1.975 1.802 1.888 227,397 +0.11(+5.95%)
Nov 21, 2003 1.725 1.821 1.667 1.782 96,625 +0.06(+3.35%)
Nov 20, 2003 1.744 1.782 1.686 1.725 35,495 -0.03(-1.65%)
Nov 19, 2003 1.734 1.850 1.715 1.754 114,269 -0.06(-3.19%)
Nov 18, 2003 1.763 1.763 1.734 1.811 171,248 +0.08(+4.44%)
Nov 17, 2003 1.686 1.782 1.638 1.734 148,207 +0.09(+5.26%)
Nov 14, 2003 1.542 1.686 1.445 1.648 248,258 +0.12(+7.55%)
Nov 13, 2003 1.445 1.532 1.368 1.532 40,995 +0.07(+4.60%)
Nov 12, 2003 1.281 1.542 1.281 1.465 222,727 +0.21(+16.92%)
Nov 11, 2003 1.224 1.281 1.224 1.253 22,314 +0.00(+0.00%)
Nov 10, 2003 1.301 1.310 1.253 1.253 174,050 -0.05(-3.70%)
Nov 07, 2003 1.301 1.339 1.301 1.301 132,536 +0.04(+3.05%)
Nov 06, 2003 1.310 1.349 1.262 1.262 39,335 -0.13(-9.66%)
Nov 05, 2003 1.349 1.397 1.349 1.397 25,220 +0.05(+3.57%)
Nov 04, 2003 1.349 1.349 1.262 1.349 94,057 +0.07(+5.26%)
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.