Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Hlds Inc (NQ: HA )

12.34 -0.56 (-4.35%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 24, 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 30, 2008 6.879 7.053 6.764 7.053 328,303 +0.15(+2.23%)
May 29, 2008 6.802 6.899 6.600 6.899 640,672 +0.15(+2.29%)
May 28, 2008 6.629 6.793 6.475 6.745 705,544 +0.09(+1.30%)
May 27, 2008 6.542 6.658 6.359 6.658 246,032 +0.12(+1.77%)
May 26, 2008 6.658 6.658 6.215 6.542 0 +0.00(+0.00%)
May 23, 2008 6.658 6.658 6.215 6.542 1,059,011 -0.07(-1.02%)
May 22, 2008 6.176 6.928 5.955 6.610 1,689,445 +0.35(+5.54%)
May 21, 2008 6.764 6.937 6.234 6.263 1,013,393 -0.53(-7.80%)
May 20, 2008 7.130 7.130 6.682 6.793 511,785 -0.33(-4.60%)
May 19, 2008 7.043 7.159 6.985 7.120 326,506 +0.00(+0.00%)
May 16, 2008 7.159 7.169 6.985 7.120 386,820 -0.13(-1.73%)
May 15, 2008 6.716 7.332 6.523 7.246 860,121 +0.45(+6.67%)
May 14, 2008 6.822 6.957 6.456 6.793 995,357 -0.03(-0.42%)
May 13, 2008 6.745 6.985 6.706 6.822 1,076,642 +0.09(+1.29%)
May 12, 2008 6.783 6.841 6.590 6.735 587,693 -0.06(-0.85%)
May 09, 2008 6.793 6.957 6.600 6.793 527,595 +0.00(+0.00%)
May 08, 2008 6.870 7.120 6.735 6.793 1,089,596 -0.05(-0.70%)
May 07, 2008 7.217 7.284 6.629 6.841 1,597,931 -0.32(-4.44%)
May 06, 2008 8.228 8.238 7.159 7.159 1,438,569 -0.99(-12.17%)
May 05, 2008 8.277 8.421 8.122 8.151 1,665,136 +0.00(+0.00%)
May 02, 2008 8.190 8.575 8.065 8.151 983,311 +0.01(+0.12%)
May 01, 2008 7.708 8.238 7.477 8.142 1,841,487 +0.48(+6.29%)
Apr 30, 2008 7.698 7.795 7.525 7.660 881,925 +0.05(+0.63%)
Apr 29, 2008 7.612 7.679 7.486 7.612 768,037 +0.03(+0.38%)
Apr 28, 2008 7.313 7.583 7.207 7.583 1,279,750 +0.32(+4.38%)
Apr 25, 2008 7.005 7.275 7.005 7.265 469,288 +0.18(+2.58%)
Apr 24, 2008 7.101 7.323 6.851 7.082 1,025,570 -0.13(-1.74%)
Apr 23, 2008 7.303 7.419 7.130 7.207 1,331,005 -0.05(-0.66%)
Apr 22, 2008 7.226 7.342 7.034 7.255 854,085 +0.13(+1.76%)
Apr 21, 2008 7.169 7.275 6.696 7.130 938,461 +0.10(+1.37%)
Apr 18, 2008 7.188 7.226 6.976 7.034 517,666 +0.00(+0.00%)
Apr 17, 2008 7.120 7.169 6.937 7.034 490,523 -0.09(-1.22%)
Apr 16, 2008 6.860 7.130 6.793 7.120 1,316,276 +0.26(+3.79%)
Apr 15, 2008 6.793 6.860 6.696 6.860 1,274,499 +0.12(+1.71%)
Apr 14, 2008 6.600 6.889 6.552 6.745 1,058,552 +0.19(+2.94%)
Apr 11, 2008 6.484 6.735 6.484 6.552 841,289 -0.17(-2.58%)
Apr 10, 2008 6.745 6.783 6.350 6.725 830,316 -0.01(-0.14%)
Apr 09, 2008 6.812 6.841 6.504 6.735 429,989 -0.06(-0.85%)
Apr 08, 2008 6.937 6.985 6.706 6.793 760,989 -0.14(-2.08%)
Apr 07, 2008 7.024 7.034 6.735 6.937 946,648 +0.18(+2.71%)
Apr 04, 2008 6.764 6.976 6.696 6.754 1,770,577 +0.12(+1.74%)
Apr 03, 2008 6.253 6.639 6.051 6.639 2,759,853 +0.57(+9.37%)
Apr 02, 2008 5.974 6.118 5.849 6.070 1,278,549 +0.13(+2.11%)
Apr 01, 2008 5.743 6.012 5.733 5.945 612,028 +0.16(+2.83%)
Mar 31, 2008 5.897 6.215 5.588 5.781 741,630 +0.75(+14.94%)
Mar 28, 2008 4.962 5.030 4.914 5.030 569,775 -0.04(-0.76%)
Mar 27, 2008 5.030 5.068 4.798 5.068 310,427 +0.13(+2.53%)
Mar 26, 2008 4.856 5.155 4.856 4.943 262,078 -0.11(-2.10%)
Mar 25, 2008 4.769 5.058 4.769 5.049 954,874 +0.23(+4.80%)
Mar 24, 2008 4.789 4.866 4.654 4.818 882,582 +0.16(+3.52%)
Mar 21, 2008 4.297 4.760 4.191 4.654 137,251 +0.00(+0.00%)
Mar 20, 2008 4.297 4.760 4.191 4.654 137,251 +0.08(+1.68%)
Mar 19, 2008 4.500 4.577 4.336 4.577 61,545 +0.05(+1.06%)
Mar 18, 2008 4.480 4.634 4.355 4.529 106,257 +0.01(+0.21%)
Mar 17, 2008 4.606 4.673 4.259 4.519 228,790 -0.11(-2.29%)
Mar 14, 2008 4.634 4.740 4.384 4.625 93,813 +0.00(+0.00%)
Mar 13, 2008 4.548 4.673 4.490 4.625 103,449 -0.08(-1.64%)
Mar 12, 2008 4.625 4.721 4.557 4.702 136,018 -0.02(-0.41%)
Mar 11, 2008 4.721 4.798 4.519 4.721 124,855 +0.02(+0.41%)
Mar 10, 2008 4.760 4.769 4.480 4.702 156,603 -0.02(-0.41%)
Mar 07, 2008 4.654 4.798 4.654 4.721 85,831 -0.10(-2.00%)
Mar 06, 2008 4.914 4.914 4.769 4.818 82,718 -0.18(-3.66%)
Mar 05, 2008 4.866 5.001 4.808 5.001 96,106 +0.08(+1.57%)
Mar 04, 2008 4.721 4.924 4.673 4.924 182,677 +0.20(+4.29%)
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.