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

Hawaiian Hlds Inc (NQ: HA )

12.70 +0.29 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2011 3.970 4.096 3.950 4.027 890,259 +0.09(+2.20%)
Aug 30, 2011 4.037 4.037 3.893 3.941 492,911 -0.14(-3.54%)
Aug 29, 2011 3.864 4.114 3.854 4.085 624,463 +0.28(+7.34%)
Aug 26, 2011 3.777 3.902 3.748 3.806 545,800 +0.02(+0.51%)
Aug 25, 2011 4.037 4.084 3.777 3.787 501,013 -0.18(-4.61%)
Aug 24, 2011 3.999 4.018 3.921 3.970 279,140 -0.02(-0.48%)
Aug 23, 2011 3.931 4.008 3.854 3.989 719,670 +0.16(+4.28%)
Aug 22, 2011 3.989 4.047 3.787 3.825 484,703 -0.04(-1.00%)
Aug 19, 2011 3.873 4.037 3.777 3.864 763,533 -0.08(-1.96%)
Aug 18, 2011 4.095 4.143 3.921 3.941 569,542 -0.24(-5.76%)
Aug 17, 2011 3.979 4.201 3.979 4.182 491,148 +0.27(+6.90%)
Aug 16, 2011 3.931 3.999 3.854 3.912 335,865 -0.05(-1.22%)
Aug 15, 2011 3.864 4.047 3.864 3.960 374,099 +0.13(+3.53%)
Aug 12, 2011 3.835 3.921 3.758 3.825 390,352 +0.04(+1.02%)
Aug 11, 2011 3.748 3.854 3.690 3.787 589,180 +0.09(+2.34%)
Aug 10, 2011 4.172 4.172 3.681 3.700 859,322 -0.28(-7.02%)
Aug 09, 2011 3.921 4.008 3.788 3.979 1,943,698 +0.25(+6.72%)
Aug 08, 2011 4.018 4.047 3.714 3.729 1,298,370 -0.36(-8.73%)
Aug 05, 2011 4.085 4.201 3.931 4.085 800,387 +0.04(+0.95%)
Aug 04, 2011 4.162 4.162 4.018 4.047 1,156,709 -0.14(-3.45%)
Aug 03, 2011 4.355 4.423 4.095 4.191 1,168,813 -0.14(-3.33%)
Aug 02, 2011 4.529 4.567 4.326 4.336 1,006,589 -0.23(-5.06%)
Aug 01, 2011 4.606 4.663 4.529 4.567 658,389 +0.04(+0.85%)
Jul 29, 2011 4.577 4.663 4.480 4.529 827,546 -0.09(-1.88%)
Jul 28, 2011 4.644 4.798 4.557 4.615 1,035,627 -0.01(-0.21%)
Jul 27, 2011 5.010 5.010 4.586 4.625 1,596,177 -0.40(-7.87%)
Jul 26, 2011 4.952 5.068 4.952 5.020 564,606 +0.08(+1.56%)
Jul 25, 2011 5.001 5.058 4.856 4.943 1,188,233 -0.13(-2.47%)
Jul 22, 2011 5.068 5.107 5.030 5.068 300,018 -0.04(-0.75%)
Jul 21, 2011 5.058 5.126 4.981 5.107 375,677 +0.08(+1.53%)
Jul 20, 2011 5.078 5.107 4.981 5.030 524,457 -0.05(-0.95%)
Jul 19, 2011 5.145 5.221 4.914 5.078 651,336 -0.05(-0.94%)
Jul 18, 2011 5.213 5.241 5.058 5.126 476,379 -0.09(-1.66%)
Jul 15, 2011 5.328 5.405 5.155 5.213 1,026,641 -0.09(-1.64%)
Jul 14, 2011 5.482 5.569 5.299 5.299 521,489 -0.18(-3.34%)
Jul 13, 2011 5.569 5.665 5.434 5.482 438,153 -0.05(-0.87%)
Jul 12, 2011 5.559 5.617 5.463 5.531 381,103 -0.07(-1.20%)
Jul 11, 2011 5.665 5.685 5.550 5.598 320,933 -0.13(-2.19%)
Jul 08, 2011 5.868 5.868 5.627 5.723 423,177 -0.01(-0.17%)
Jul 07, 2011 5.559 5.752 5.492 5.733 1,032,107 +0.17(+3.12%)
Jul 06, 2011 5.531 5.588 5.405 5.559 467,975 +0.09(+1.58%)
Jul 05, 2011 5.791 5.791 5.405 5.473 810,769 -0.22(-3.89%)
Jul 01, 2011 5.521 5.694 5.511 5.694 476,212 +0.20(+3.68%)
Jun 30, 2011 5.646 5.752 5.434 5.492 753,832 -0.15(-2.73%)
Jun 29, 2011 5.839 5.877 5.637 5.646 442,110 -0.17(-2.98%)
Jun 28, 2011 5.810 5.829 5.588 5.820 777,344 +0.05(+0.83%)
Jun 27, 2011 5.637 5.829 5.579 5.771 693,577 +0.24(+4.36%)
Jun 24, 2011 5.656 5.656 5.434 5.531 1,101,940 -0.11(-1.88%)
Jun 23, 2011 5.434 5.656 5.415 5.637 562,138 +0.15(+2.81%)
Jun 22, 2011 5.502 5.531 5.434 5.482 316,685 -0.04(-0.70%)
Jun 21, 2011 5.463 5.627 5.396 5.521 389,601 +0.07(+1.24%)
Jun 20, 2011 5.405 5.478 5.251 5.453 396,911 +0.19(+3.66%)
Jun 17, 2011 5.290 5.453 5.251 5.261 574,960 -0.01(-0.18%)
Jun 16, 2011 5.270 5.319 5.203 5.270 263,498 +0.02(+0.37%)
Jun 15, 2011 5.270 5.338 5.164 5.251 298,650 -0.06(-1.09%)
Jun 14, 2011 5.280 5.425 5.203 5.309 318,090 +0.07(+1.29%)
Jun 13, 2011 5.319 5.367 5.222 5.242 375,097 -0.08(-1.45%)
Jun 10, 2011 5.290 5.367 5.251 5.319 442,895 -0.02(-0.36%)
Jun 09, 2011 5.299 5.376 5.299 5.338 277,411 +0.05(+0.91%)
Jun 08, 2011 5.270 5.357 5.242 5.290 395,667 +0.00(+0.00%)
Jun 07, 2011 5.270 5.309 5.222 5.290 434,332 +0.08(+1.48%)
Jun 06, 2011 5.309 5.357 5.213 5.213 752,069 -0.12(-2.17%)
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.