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 (%)
Jun 30, 2009 5.396 5.858 5.309 5.800 968,697 +0.40(+7.31%)
Jun 29, 2009 5.473 5.531 5.338 5.405 619,867 -0.13(-2.26%)
Jun 26, 2009 5.020 5.540 4.798 5.531 2,619,534 +0.46(+9.13%)
Jun 25, 2009 4.731 5.087 4.625 5.068 697,439 +0.39(+8.23%)
Jun 24, 2009 4.403 4.846 4.336 4.683 886,350 +0.34(+7.76%)
Jun 23, 2009 4.577 4.885 4.085 4.345 1,325,948 -0.16(-3.63%)
Jun 22, 2009 5.107 5.107 4.509 4.509 796,113 -0.60(-11.70%)
Jun 19, 2009 5.328 5.328 5.058 5.107 476,778 -0.13(-2.39%)
Jun 18, 2009 5.203 5.299 5.010 5.232 357,043 +0.17(+3.43%)
Jun 17, 2009 4.885 5.116 4.818 5.058 496,738 +0.19(+3.96%)
Jun 16, 2009 5.193 5.193 4.846 4.866 465,581 -0.29(-5.61%)
Jun 15, 2009 5.502 5.550 5.097 5.155 453,412 -0.35(-6.30%)
Jun 12, 2009 5.396 5.531 5.270 5.502 462,618 +0.05(+0.88%)
Jun 11, 2009 5.588 5.588 5.425 5.453 388,465 -0.16(-2.92%)
Jun 10, 2009 5.646 5.656 5.530 5.617 555,633 -0.06(-1.02%)
Jun 09, 2009 5.511 5.704 5.444 5.675 1,138,712 +0.18(+3.33%)
Jun 08, 2009 5.242 5.569 5.155 5.492 754,506 +0.03(+0.53%)
Jun 05, 2009 5.540 5.540 5.347 5.463 501,428 -0.04(-0.70%)
Jun 04, 2009 5.357 5.521 5.193 5.502 752,007 +0.15(+2.88%)
Jun 03, 2009 5.164 5.396 5.097 5.347 1,099,043 +0.15(+2.97%)
Jun 02, 2009 5.193 5.299 4.933 5.193 1,091,572 -0.01(-0.19%)
Jun 01, 2009 5.107 5.270 5.010 5.203 526,635 +0.13(+2.66%)
May 29, 2009 4.991 5.107 4.914 5.068 578,113 +0.07(+1.35%)
May 28, 2009 4.952 5.078 4.914 5.001 612,308 +0.07(+1.37%)
May 27, 2009 5.010 5.039 4.875 4.933 584,012 -0.06(-1.16%)
May 26, 2009 4.818 5.087 4.808 4.991 979,777 +0.17(+3.60%)
May 22, 2009 4.837 4.933 4.791 4.818 457,972 +0.03(+0.60%)
May 21, 2009 4.721 4.856 4.654 4.789 873,128 +0.05(+1.02%)
May 20, 2009 4.818 4.952 4.721 4.740 592,060 +0.04(+0.82%)
May 19, 2009 4.634 4.818 4.591 4.702 1,047,588 +0.11(+2.31%)
May 18, 2009 4.712 4.789 4.423 4.596 1,018,676 +0.02(+0.42%)
May 15, 2009 4.779 4.818 4.557 4.577 567,554 -0.22(-4.62%)
May 14, 2009 4.644 4.904 4.443 4.798 977,708 +0.19(+4.18%)
May 13, 2009 4.885 4.904 4.606 4.606 479,650 -0.33(-6.64%)
May 12, 2009 5.058 5.058 4.837 4.933 472,731 -0.10(-1.92%)
May 11, 2009 5.001 5.078 4.866 5.030 610,212 -0.01(-0.19%)
May 08, 2009 5.010 5.107 4.904 5.039 743,333 +0.18(+3.77%)
May 07, 2009 5.347 5.396 4.846 4.856 669,882 -0.49(-9.19%)
May 06, 2009 5.386 5.396 5.107 5.347 922,167 -0.02(-0.36%)
May 05, 2009 5.232 5.396 5.193 5.367 869,736 +0.10(+1.83%)
May 04, 2009 5.213 5.290 5.010 5.270 970,527 +0.31(+6.21%)
May 01, 2009 4.760 5.107 4.760 4.962 1,273,685 +0.15(+3.21%)
Apr 30, 2009 4.943 5.010 4.683 4.808 949,444 -0.09(-1.77%)
Apr 29, 2009 5.126 5.299 4.818 4.895 1,644,351 +0.36(+7.86%)
Apr 28, 2009 4.567 4.721 4.423 4.538 720,086 -0.08(-1.67%)
Apr 27, 2009 5.001 5.001 4.519 4.615 838,839 -0.54(-10.47%)
Apr 24, 2009 5.068 5.222 4.991 5.155 384,743 +0.07(+1.33%)
Apr 23, 2009 5.039 5.155 4.885 5.087 514,564 +0.05(+0.96%)
Apr 22, 2009 4.933 5.203 4.827 5.039 644,042 +0.05(+0.97%)
Apr 21, 2009 4.683 5.039 4.615 4.991 832,866 +0.31(+6.58%)
Apr 20, 2009 4.875 4.875 4.548 4.683 634,733 -0.30(-6.00%)
Apr 17, 2009 5.078 5.107 4.875 4.981 1,020,223 -0.09(-1.71%)
Apr 16, 2009 4.606 5.078 4.490 5.068 1,634,119 +0.46(+10.04%)
Apr 15, 2009 4.230 4.606 4.027 4.606 755,660 +0.33(+7.66%)
Apr 14, 2009 4.615 4.615 4.143 4.278 1,285,191 -0.06(-1.33%)
Apr 13, 2009 4.297 4.471 4.268 4.336 752,827 +0.06(+1.35%)
Apr 09, 2009 4.326 4.355 4.124 4.278 1,438,047 +0.51(+13.55%)
Apr 08, 2009 3.565 3.835 3.420 3.767 801,878 +0.23(+6.54%)
Apr 07, 2009 3.767 3.835 3.536 3.536 803,851 -0.30(-7.79%)
Apr 06, 2009 4.133 4.143 3.806 3.835 531,183 -0.36(-8.51%)
Apr 03, 2009 4.114 4.211 3.873 4.191 550,584 +0.08(+1.87%)
Apr 02, 2009 3.690 4.153 3.526 4.114 1,441,789 +0.46(+12.66%)
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.