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

Hawaiian Hlds Inc (NQ: HA )

12.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2006 3.122 3.276 3.093 3.276 24,908 +0.19(+6.25%)
Jun 29, 2006 3.112 3.180 3.025 3.083 150,387 -0.01(-0.31%)
Jun 28, 2006 3.160 3.160 3.083 3.093 211,414 -0.06(-1.83%)
Jun 27, 2006 3.141 3.228 3.141 3.151 52,516 -0.03(-0.91%)
Jun 26, 2006 3.035 3.180 3.035 3.180 125,374 +0.19(+6.45%)
Jun 23, 2006 3.093 3.093 2.881 2.987 135,961 -0.08(-2.52%)
Jun 22, 2006 3.131 3.151 3.035 3.064 88,011 -0.07(-2.15%)
Jun 21, 2006 3.266 3.266 3.131 3.131 274,828 -0.07(-2.11%)
Jun 20, 2006 3.305 3.324 3.199 3.199 88,841 -0.11(-3.21%)
Jun 19, 2006 3.247 3.372 3.199 3.305 204,875 +0.11(+3.31%)
Jun 16, 2006 3.189 3.247 3.189 3.199 11,935 +0.00(+0.00%)
Jun 15, 2006 3.064 3.228 3.064 3.199 463,409 +0.17(+5.73%)
Jun 14, 2006 2.948 3.035 2.765 3.025 511,255 +0.10(+3.29%)
Jun 13, 2006 3.083 3.083 2.842 2.929 238,917 -0.16(-5.30%)
Jun 12, 2006 3.324 3.324 3.064 3.093 184,533 -0.23(-6.96%)
Jun 09, 2006 3.449 3.449 3.295 3.324 117,694 -0.04(-1.15%)
Jun 08, 2006 3.613 3.632 3.363 3.363 452,511 -0.24(-6.71%)
Jun 07, 2006 3.536 3.661 3.498 3.604 133,781 +0.06(+1.66%)
Jun 06, 2006 3.623 3.623 3.420 3.546 115,203 +0.02(+0.55%)
Jun 05, 2006 3.555 3.642 3.488 3.526 322,362 -0.11(-2.92%)
Jun 02, 2006 3.652 3.690 3.604 3.632 145,924 -0.07(-1.82%)
Jun 01, 2006 3.710 3.738 3.652 3.700 96,418 -0.01(-0.26%)
May 31, 2006 3.594 3.710 3.550 3.710 234,662 +0.08(+2.12%)
May 30, 2006 3.710 3.710 3.565 3.632 161,907 -0.08(-2.08%)
May 26, 2006 3.584 3.719 3.478 3.710 335,854 +0.16(+4.62%)
May 25, 2006 3.738 3.738 3.517 3.546 207,470 -0.17(-4.66%)
May 24, 2006 3.440 3.719 3.382 3.719 600,096 +0.24(+6.92%)
May 23, 2006 3.517 3.555 3.382 3.478 102,541 -0.04(-1.10%)
May 22, 2006 3.469 3.565 3.420 3.517 385,361 +0.03(+0.83%)
May 19, 2006 3.565 3.565 3.430 3.488 106,900 +0.01(+0.28%)
May 18, 2006 3.392 3.584 3.392 3.478 208,196 +0.10(+2.85%)
May 17, 2006 3.507 3.507 3.334 3.382 201,346 -0.08(-2.23%)
May 16, 2006 3.613 3.613 3.372 3.459 137,725 -0.12(-3.23%)
May 15, 2006 3.469 3.613 3.430 3.575 115,307 +0.11(+3.06%)
May 12, 2006 3.642 3.642 3.411 3.469 103,787 -0.20(-5.51%)
May 11, 2006 3.758 3.758 3.565 3.671 59,469 -0.14(-3.79%)
May 10, 2006 3.758 3.835 3.719 3.816 98,805 -0.03(-0.75%)
May 09, 2006 3.999 3.999 3.719 3.844 147,689 -0.19(-4.77%)
May 08, 2006 3.873 4.047 3.864 4.037 115,515 +0.09(+2.19%)
May 05, 2006 3.758 3.970 3.738 3.950 467,041 +0.21(+5.67%)
May 04, 2006 3.420 3.835 3.411 3.738 154,538 +0.28(+8.08%)
May 03, 2006 3.488 3.507 3.392 3.459 231,030 +0.00(+0.00%)
May 02, 2006 3.536 3.568 3.420 3.459 140,735 -0.09(-2.45%)
May 01, 2006 3.565 3.642 3.517 3.546 357,235 +0.02(+0.55%)
Apr 28, 2006 3.710 3.710 3.526 3.526 259,363 -0.18(-4.94%)
Apr 27, 2006 3.681 3.806 3.633 3.710 235,389 +0.00(+0.00%)
Apr 26, 2006 3.825 3.835 3.690 3.710 337,515 -0.05(-1.28%)
Apr 25, 2006 3.950 3.950 3.729 3.758 399,165 -0.14(-3.70%)
Apr 24, 2006 3.873 3.960 3.777 3.902 125,686 -0.05(-1.22%)
Apr 21, 2006 3.854 3.999 3.816 3.950 263,930 +0.11(+2.76%)
Apr 20, 2006 3.873 3.999 3.777 3.844 186,401 -0.07(-1.72%)
Apr 19, 2006 3.970 4.085 3.893 3.912 95,795 -0.13(-3.33%)
Apr 18, 2006 4.133 4.191 3.883 4.047 221,066 +0.00(+0.00%)
Apr 17, 2006 4.297 4.336 3.921 4.047 179,759 -0.25(-5.83%)
Apr 13, 2006 4.259 4.403 4.191 4.297 120,808 +0.04(+0.90%)
Apr 12, 2006 4.365 4.500 4.220 4.259 115,203 -0.25(-5.56%)
Apr 11, 2006 4.288 4.567 4.095 4.509 271,091 +0.14(+3.31%)
Apr 10, 2006 4.355 4.529 4.143 4.365 632,686 -0.32(-6.79%)
Apr 07, 2006 4.866 4.866 4.634 4.683 211,102 -0.18(-3.76%)
Apr 06, 2006 4.914 4.922 4.625 4.866 233,520 -0.05(-0.98%)
Apr 05, 2006 5.107 5.107 4.866 4.914 135,234 -0.16(-3.23%)
Apr 04, 2006 5.203 5.242 5.010 5.078 180,070 -0.12(-2.23%)
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.