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

Hawaiian Hlds Inc (NQ: HA )

12.51 -0.05 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2006 3.854 4.047 3.854 4.008 115,930 +0.15(+4.00%)
Sep 28, 2006 3.950 3.989 3.700 3.854 146,235 -0.11(-2.68%)
Sep 27, 2006 3.883 4.047 3.854 3.960 228,227 -0.01(-0.24%)
Sep 26, 2006 4.124 4.143 3.854 3.970 537,513 -0.18(-4.41%)
Sep 25, 2006 4.239 4.355 4.153 4.153 55,733 -0.17(-4.01%)
Sep 22, 2006 4.317 4.336 4.143 4.326 260,505 +0.01(+0.22%)
Sep 21, 2006 4.432 4.480 4.201 4.317 140,112 -0.12(-2.61%)
Sep 20, 2006 4.211 4.577 4.143 4.432 766,986 +0.22(+5.26%)
Sep 19, 2006 4.133 4.239 4.056 4.211 335,751 +0.07(+1.63%)
Sep 18, 2006 4.143 4.239 4.114 4.143 53,761 +0.00(+0.00%)
Sep 15, 2006 4.133 4.143 4.047 4.143 186,194 +0.09(+2.14%)
Sep 14, 2006 4.133 4.133 3.999 4.056 147,792 -0.07(-1.64%)
Sep 13, 2006 4.153 4.201 4.047 4.124 184,014 -0.03(-0.70%)
Sep 12, 2006 4.056 4.153 4.027 4.153 394,909 +0.10(+2.38%)
Sep 11, 2006 3.999 4.124 3.893 4.056 231,341 +0.11(+2.68%)
Sep 08, 2006 3.854 3.950 3.854 3.950 14,322 +0.09(+2.24%)
Sep 07, 2006 3.873 3.902 3.854 3.864 65,593 -0.10(-2.43%)
Sep 06, 2006 3.979 3.979 3.950 3.960 56,045 +0.03(+0.74%)
Sep 05, 2006 3.873 4.056 3.864 3.931 107,004 +0.06(+1.49%)
Sep 01, 2006 3.816 3.902 3.816 3.873 214,008 +0.07(+1.77%)
Aug 31, 2006 3.825 3.835 3.613 3.806 69,744 +0.00(+0.00%)
Aug 30, 2006 3.748 3.844 3.710 3.806 127,865 +0.15(+4.22%)
Aug 29, 2006 3.372 3.661 3.372 3.652 549,760 +0.30(+8.91%)
Aug 28, 2006 3.228 3.363 3.180 3.353 215,980 +0.15(+4.82%)
Aug 25, 2006 3.305 3.305 3.180 3.199 26,154 -0.12(-3.49%)
Aug 24, 2006 3.334 3.350 3.231 3.314 56,875 -0.03(-0.86%)
Aug 23, 2006 3.324 3.372 3.276 3.343 160,662 -0.02(-0.57%)
Aug 22, 2006 3.334 3.401 3.324 3.363 151,632 -0.02(-0.57%)
Aug 21, 2006 3.420 3.420 3.314 3.382 90,606 -0.04(-1.13%)
Aug 18, 2006 3.449 3.459 3.295 3.420 177,683 -0.03(-0.84%)
Aug 17, 2006 3.276 3.449 3.276 3.449 390,031 +0.12(+3.47%)
Aug 16, 2006 3.372 3.420 3.276 3.334 56,356 -0.04(-1.14%)
Aug 15, 2006 3.372 3.449 3.305 3.372 528,276 +0.00(+0.00%)
Aug 14, 2006 3.353 3.372 3.305 3.372 81,057 +0.05(+1.45%)
Aug 11, 2006 3.440 3.440 3.276 3.324 117,383 -0.13(-3.63%)
Aug 10, 2006 3.286 3.507 3.266 3.449 295,896 +0.08(+2.29%)
Aug 09, 2006 3.420 3.555 3.276 3.372 174,258 -0.05(-1.41%)
Aug 08, 2006 3.131 3.430 3.131 3.420 640,677 +0.32(+10.25%)
Aug 07, 2006 3.180 3.180 3.074 3.103 45,043 -0.13(-3.88%)
Aug 04, 2006 3.276 3.276 3.131 3.228 108,872 +0.00(+0.00%)
Aug 03, 2006 3.083 3.363 2.977 3.228 268,185 +0.13(+4.36%)
Aug 02, 2006 3.083 3.208 3.064 3.093 73,688 -0.04(-1.23%)
Aug 01, 2006 3.228 3.228 2.939 3.131 98,182 -0.04(-1.22%)
Jul 31, 2006 2.948 3.170 2.891 3.170 69,537 +0.24(+8.22%)
Jul 28, 2006 2.900 2.977 2.718 2.929 749,757 +0.05(+1.67%)
Jul 27, 2006 2.891 2.891 2.785 2.881 60,611 +0.00(+0.00%)
Jul 26, 2006 2.746 2.929 2.746 2.881 40,684 +0.05(+1.70%)
Jul 25, 2006 2.871 2.871 2.717 2.833 15,256 -0.01(-0.34%)
Jul 24, 2006 2.669 2.842 2.630 2.842 75,349 +0.08(+2.79%)
Jul 21, 2006 2.794 2.813 2.717 2.765 39,854 -0.08(-2.71%)
Jul 20, 2006 2.881 2.891 2.823 2.842 42,448 -0.07(-2.32%)
Jul 19, 2006 2.842 2.910 2.833 2.910 214,216 +0.09(+3.07%)
Jul 18, 2006 2.891 2.939 2.775 2.823 93,200 -0.09(-2.98%)
Jul 17, 2006 2.871 2.948 2.871 2.910 23,144 -0.03(-0.98%)
Jul 14, 2006 2.842 2.939 2.842 2.939 9,652 +0.00(+0.00%)
Jul 13, 2006 2.997 3.016 2.891 2.939 40,892 -0.07(-2.24%)
Jul 12, 2006 2.987 3.025 2.987 3.006 10,897 -0.01(-0.32%)
Jul 11, 2006 2.948 3.020 2.939 3.016 28,956 +0.03(+0.97%)
Jul 10, 2006 2.987 3.025 2.939 2.987 78,463 +0.00(+0.00%)
Jul 07, 2006 3.054 3.083 2.958 2.987 63,725 -0.11(-3.43%)
Jul 06, 2006 3.083 3.160 3.045 3.093 14,115 -0.03(-0.93%)
Jul 05, 2006 3.112 3.180 3.006 3.122 86,454 -0.08(-2.41%)
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.