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 (%)
Nov 29, 2013 8.903 8.903 8.689 8.787 0 +0.06(+0.66%)
Nov 27, 2013 8.392 8.739 8.325 8.729 0 +0.43(+5.23%)
Nov 26, 2013 8.228 8.431 8.228 8.296 0 +0.05(+0.58%)
Nov 25, 2013 8.055 8.286 8.036 8.248 2,582,583 +0.22(+2.76%)
Nov 22, 2013 8.055 8.093 7.882 8.026 0 +0.00(+0.00%)
Nov 21, 2013 7.920 8.026 7.901 8.026 298,965 +0.16(+2.08%)
Nov 20, 2013 7.920 7.968 7.785 7.862 0 -0.04(-0.49%)
Nov 19, 2013 8.016 8.103 7.838 7.901 495,564 -0.09(-1.09%)
Nov 18, 2013 8.084 8.113 7.920 7.988 0 -0.04(-0.48%)
Nov 15, 2013 8.045 8.084 7.968 8.026 0 -0.05(-0.60%)
Nov 14, 2013 8.238 8.248 8.016 8.074 536,658 +0.13(+1.70%)
Nov 12, 2013 8.016 8.142 7.891 7.939 0 -0.08(-0.96%)
Nov 11, 2013 7.978 8.084 7.939 8.016 0 +0.05(+0.60%)
Nov 08, 2013 7.891 8.055 7.882 7.968 0 +0.07(+0.85%)
Nov 07, 2013 8.007 8.026 7.891 7.901 681,797 -0.05(-0.61%)
Nov 06, 2013 8.065 8.161 7.930 7.949 530,399 -0.03(-0.36%)
Nov 05, 2013 7.997 8.110 7.930 7.978 491,155 -0.03(-0.36%)
Nov 04, 2013 8.093 8.171 7.997 8.007 660,635 -0.05(-0.60%)
Nov 01, 2013 7.930 8.089 7.910 8.055 0 +0.11(+1.39%)
Oct 31, 2013 8.190 8.267 7.939 7.944 0 -0.24(-2.89%)
Oct 30, 2013 8.074 8.248 8.045 8.180 1,456,243 +0.13(+1.68%)
Oct 29, 2013 7.872 8.084 7.872 8.045 0 +0.21(+2.71%)
Oct 28, 2013 7.621 7.833 7.621 7.833 0 +0.23(+3.04%)
Oct 25, 2013 7.621 7.698 7.573 7.602 0 +0.02(+0.25%)
Oct 24, 2013 7.438 7.583 7.400 7.583 911,728 +0.16(+2.21%)
Oct 23, 2013 7.670 7.698 7.101 7.419 2,724,904 -0.46(-5.87%)
Oct 22, 2013 7.853 7.968 7.812 7.882 1,422,514 +0.01(+0.12%)
Oct 21, 2013 7.824 7.935 7.824 7.872 688,384 +0.07(+0.86%)
Oct 18, 2013 7.795 7.891 7.737 7.804 620,312 +0.08(+1.00%)
Oct 17, 2013 7.583 7.766 7.564 7.727 1,026,899 +0.12(+1.58%)
Oct 16, 2013 7.612 7.698 7.583 7.607 506,573 +0.02(+0.32%)
Oct 15, 2013 7.689 7.718 7.564 7.583 609,146 -0.10(-1.25%)
Oct 14, 2013 7.390 7.756 7.390 7.679 898,829 +0.26(+3.51%)
Oct 11, 2013 7.429 7.535 7.342 7.419 0 +0.02(+0.26%)
Oct 10, 2013 7.236 7.429 7.140 7.400 1,362,600 +0.24(+3.36%)
Oct 09, 2013 7.140 7.226 7.082 7.159 0 +0.03(+0.41%)
Oct 08, 2013 7.380 7.380 7.101 7.130 1,034,944 -0.23(-3.14%)
Oct 07, 2013 7.313 7.438 7.284 7.361 0 +0.03(+0.39%)
Oct 04, 2013 7.226 7.380 7.226 7.332 0 +0.10(+1.33%)
Oct 03, 2013 7.226 7.323 7.188 7.236 0 +0.01(+0.13%)
Oct 02, 2013 7.217 7.323 7.188 7.226 447,800 -0.02(-0.27%)
Oct 01, 2013 7.149 7.342 7.140 7.246 1,032,339 +0.08(+1.08%)
Sep 30, 2013 7.284 7.284 7.159 7.169 0 -0.14(-1.98%)
Sep 27, 2013 7.390 7.419 7.265 7.313 0 -0.12(-1.56%)
Sep 26, 2013 7.496 7.496 7.304 7.429 373,693 -0.01(-0.13%)
Sep 25, 2013 7.255 7.477 7.255 7.438 1,271,495 +0.18(+2.52%)
Sep 24, 2013 7.275 7.323 7.246 7.255 1,004,840 +0.00(+0.00%)
Sep 23, 2013 7.265 7.303 7.130 7.255 585,720 -0.03(-0.46%)
Sep 20, 2013 7.246 7.390 7.207 7.289 0 +0.03(+0.46%)
Sep 19, 2013 7.226 7.323 7.188 7.255 681,953 +0.05(+0.67%)
Sep 18, 2013 7.197 7.265 7.159 7.207 0 +0.00(+0.00%)
Sep 17, 2013 7.361 7.419 7.178 7.207 0 -0.17(-2.35%)
Sep 16, 2013 7.352 7.429 7.313 7.380 0 +0.13(+1.86%)
Sep 13, 2013 7.101 7.275 7.063 7.246 0 +0.18(+2.59%)
Sep 12, 2013 7.072 7.159 7.014 7.063 0 -0.01(-0.14%)
Sep 11, 2013 7.188 7.188 7.034 7.072 0 -0.12(-1.61%)
Sep 10, 2013 7.034 7.197 7.034 7.188 547,194 +0.18(+2.61%)
Sep 09, 2013 6.879 7.014 6.851 7.005 0 +0.13(+1.82%)
Sep 06, 2013 7.072 7.091 6.831 6.879 0 -0.20(-2.86%)
Sep 05, 2013 7.063 7.149 7.034 7.082 597,055 +0.00(+0.00%)
Sep 04, 2013 6.783 7.082 6.764 7.082 0 +0.31(+4.63%)
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.