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, 2007 6.070 6.109 5.762 5.781 147,273 -0.20(-3.38%)
Jan 30, 2007 5.974 6.022 5.877 5.983 110,118 +0.01(+0.16%)
Jan 29, 2007 5.723 5.974 5.598 5.974 155,991 +0.27(+4.73%)
Jan 26, 2007 5.733 5.800 5.637 5.704 43,382 -0.08(-1.33%)
Jan 25, 2007 5.752 5.974 5.637 5.781 99,739 +0.04(+0.67%)
Jan 24, 2007 5.781 5.781 5.637 5.743 64,555 +0.00(+0.00%)
Jan 23, 2007 5.781 5.820 5.608 5.743 195,431 -0.09(-1.49%)
Jan 22, 2007 5.839 5.839 5.627 5.829 322,777 +0.00(+0.00%)
Jan 19, 2007 5.328 5.935 5.010 5.829 242,550 -0.05(-0.82%)
Jan 18, 2007 5.858 5.877 5.733 5.877 157,444 +0.06(+0.99%)
Jan 17, 2007 5.926 5.974 5.781 5.820 208,300 -0.15(-2.58%)
Jan 16, 2007 5.877 5.974 5.723 5.974 567,507 +0.15(+2.65%)
Jan 12, 2007 5.598 5.887 5.540 5.820 906,372 +0.22(+3.96%)
Jan 11, 2007 5.058 5.685 5.056 5.598 970,305 +0.54(+10.67%)
Jan 10, 2007 4.808 5.058 4.789 5.058 1,715,807 +0.25(+5.21%)
Jan 09, 2007 4.818 4.914 4.769 4.808 763,665 +0.00(+0.00%)
Jan 08, 2007 4.702 4.818 4.702 4.808 67,565 +0.09(+1.84%)
Jan 05, 2007 4.760 4.769 4.634 4.721 57,809 -0.01(-0.20%)
Jan 04, 2007 4.644 4.731 4.480 4.731 132,328 +0.09(+1.87%)
Jan 03, 2007 4.577 4.721 4.548 4.644 140,942 -0.08(-1.63%)
Dec 29, 2006 4.644 4.760 4.548 4.721 80,746 -0.05(-1.01%)
Dec 28, 2006 4.818 4.818 4.634 4.769 40,476 -0.05(-1.00%)
Dec 27, 2006 4.374 4.866 4.374 4.818 64,555 +0.00(+0.00%)
Dec 26, 2006 4.760 4.827 4.731 4.818 51,167 +0.05(+1.01%)
Dec 22, 2006 4.625 4.818 4.442 4.769 77,632 +0.10(+2.06%)
Dec 21, 2006 4.914 4.962 4.634 4.673 129,733 -0.24(-4.90%)
Dec 20, 2006 4.962 5.155 4.837 4.914 31,032 +0.00(+0.00%)
Dec 19, 2006 4.962 5.030 4.837 4.914 209,857 -0.13(-2.67%)
Dec 18, 2006 5.058 5.078 5.010 5.049 105,136 -0.01(-0.19%)
Dec 15, 2006 4.981 5.135 4.943 5.058 172,494 +0.00(+0.00%)
Dec 14, 2006 4.818 5.203 4.808 5.058 902,221 +0.29(+6.06%)
Dec 13, 2006 4.683 4.818 4.557 4.769 539,485 +0.28(+6.22%)
Dec 12, 2006 4.577 4.615 4.403 4.490 112,816 -0.09(-1.89%)
Dec 11, 2006 4.490 4.702 4.451 4.577 1,805,998 +0.08(+1.71%)
Dec 08, 2006 4.461 4.529 4.432 4.500 138,451 +0.04(+0.86%)
Dec 07, 2006 4.297 4.519 4.297 4.461 110,118 +0.13(+3.12%)
Dec 06, 2006 4.432 4.432 4.297 4.326 277,837 -0.13(-2.81%)
Dec 05, 2006 4.384 4.625 4.384 4.451 132,017 +0.07(+1.54%)
Dec 04, 2006 4.336 4.519 4.336 4.384 43,279 -0.05(-1.09%)
Dec 01, 2006 4.394 4.500 4.288 4.432 146,339 -0.07(-1.50%)
Nov 30, 2006 4.577 4.577 4.432 4.500 100,881 -0.11(-2.30%)
Nov 29, 2006 4.798 4.798 4.606 4.606 59,573 -0.19(-4.02%)
Nov 28, 2006 4.818 4.818 4.644 4.798 105,551 -0.02(-0.40%)
Nov 27, 2006 4.914 4.914 4.644 4.818 225,736 -0.10(-1.96%)
Nov 24, 2006 4.827 4.914 4.818 4.914 50,336 +0.10(+2.00%)
Nov 22, 2006 4.769 4.818 4.769 4.818 108,042 +0.05(+1.01%)
Nov 21, 2006 4.673 4.769 4.606 4.769 88,011 +0.11(+2.27%)
Nov 20, 2006 4.673 4.721 4.634 4.663 52,516 -0.01(-0.21%)
Nov 17, 2006 4.721 4.721 4.586 4.673 83,756 -0.05(-1.02%)
Nov 16, 2006 4.683 4.760 4.596 4.721 174,362 +0.05(+1.03%)
Nov 15, 2006 4.442 4.673 4.442 4.673 395,221 +0.34(+7.78%)
Nov 14, 2006 4.394 4.432 4.278 4.336 179,240 -0.05(-1.10%)
Nov 13, 2006 4.259 4.384 4.105 4.384 636,422 +0.14(+3.41%)
Nov 10, 2006 4.239 4.278 4.144 4.239 105,862 +0.04(+0.92%)
Nov 09, 2006 4.201 4.220 4.143 4.201 529,625 +0.00(+0.00%)
Nov 08, 2006 4.076 4.220 4.030 4.201 225,529 +0.12(+2.83%)
Nov 07, 2006 3.912 4.104 3.902 4.085 375,294 +0.20(+5.21%)
Nov 06, 2006 3.873 3.931 3.777 3.883 309,493 -0.03(-0.74%)
Nov 03, 2006 3.912 3.950 3.864 3.912 234,039 +0.06(+1.50%)
Nov 02, 2006 3.864 3.950 3.835 3.854 151,840 -0.01(-0.25%)
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.