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 (%)
Sep 30, 2008 8.672 9.124 8.286 8.941 774,102 +0.37(+4.27%)
Sep 29, 2008 9.134 9.182 8.575 8.575 603,051 -0.61(-6.61%)
Sep 26, 2008 9.067 9.375 8.922 9.182 374,623 -0.02(-0.21%)
Sep 25, 2008 9.067 9.433 8.874 9.202 475,860 +0.05(+0.53%)
Sep 24, 2008 9.365 9.645 9.124 9.153 572,279 -0.23(-2.46%)
Sep 23, 2008 9.298 9.683 9.086 9.385 765,772 +0.06(+0.62%)
Sep 22, 2008 9.635 9.722 9.202 9.327 791,425 -0.31(-3.20%)
Sep 19, 2008 9.963 9.963 8.431 9.635 1,423,874 +0.21(+2.25%)
Sep 18, 2008 9.770 9.972 9.153 9.423 1,302,796 -0.08(-0.81%)
Sep 17, 2008 10.35 10.35 9.356 9.500 1,029,822 -0.90(-8.62%)
Sep 16, 2008 9.539 10.43 9.211 10.40 1,408,059 +0.68(+7.04%)
Sep 15, 2008 10.50 10.70 9.548 9.712 939,582 -0.78(-7.44%)
Sep 12, 2008 10.07 10.60 9.934 10.49 805,083 +0.42(+4.21%)
Sep 11, 2008 9.625 10.12 9.491 10.07 1,041,597 +0.40(+4.19%)
Sep 10, 2008 9.423 9.770 9.394 9.664 1,585,975 +0.24(+2.56%)
Sep 09, 2008 9.115 9.635 8.932 9.423 1,873,929 +0.35(+3.82%)
Sep 08, 2008 8.835 9.086 8.546 9.076 1,117,738 +0.40(+4.55%)
Sep 05, 2008 8.517 8.787 8.517 8.681 536,378 +0.07(+0.78%)
Sep 04, 2008 8.980 8.990 8.595 8.614 804,729 -0.37(-4.08%)
Sep 03, 2008 8.537 9.086 8.527 8.980 1,624,820 +0.40(+4.72%)
Sep 02, 2008 8.864 9.086 8.566 8.575 874,035 -0.13(-1.44%)
Aug 29, 2008 8.421 8.720 8.171 8.701 673,690 +0.27(+3.20%)
Aug 28, 2008 7.997 8.431 7.939 8.431 718,149 +0.55(+6.97%)
Aug 27, 2008 7.670 7.978 7.506 7.882 513,575 +0.19(+2.51%)
Aug 26, 2008 7.747 7.901 7.660 7.689 374,526 -0.08(-0.99%)
Aug 25, 2008 7.371 8.040 7.371 7.766 830,696 +0.20(+2.68%)
Aug 22, 2008 7.409 7.670 6.928 7.564 645,531 +0.14(+1.95%)
Aug 21, 2008 7.689 7.689 7.323 7.419 631,527 -0.27(-3.51%)
Aug 20, 2008 8.142 8.228 7.486 7.689 1,065,947 -0.65(-7.75%)
Aug 19, 2008 8.595 8.864 8.325 8.334 929,632 -0.34(-3.89%)
Aug 18, 2008 8.768 8.941 8.575 8.672 888,986 -0.10(-1.10%)
Aug 15, 2008 9.028 9.038 8.672 8.768 570,468 +0.11(+1.22%)
Aug 14, 2008 8.681 8.816 8.604 8.662 755,196 -0.01(-0.11%)
Aug 13, 2008 9.192 9.346 8.643 8.672 809,563 -0.32(-3.54%)
Aug 12, 2008 9.009 9.375 8.912 8.990 1,049,582 +0.23(+2.64%)
Aug 11, 2008 8.768 8.941 8.518 8.758 1,105,593 +0.11(+1.22%)
Aug 08, 2008 8.199 8.710 7.785 8.652 735,762 +0.42(+5.15%)
Aug 07, 2008 8.228 8.315 7.997 8.228 641,299 -0.07(-0.81%)
Aug 06, 2008 8.296 8.383 8.161 8.296 656,599 +0.00(+0.00%)
Aug 05, 2008 8.036 8.373 7.891 8.296 530,684 +0.18(+2.26%)
Aug 04, 2008 7.804 8.334 7.766 8.113 520,524 -0.06(-0.71%)
Aug 01, 2008 8.479 8.951 7.843 8.171 697,892 -0.33(-3.85%)
Jul 31, 2008 7.766 8.864 7.766 8.498 1,373,592 +0.68(+8.75%)
Jul 30, 2008 9.057 9.471 7.294 7.814 2,645,397 -1.23(-13.63%)
Jul 29, 2008 9.047 9.346 8.729 9.047 1,422,176 +0.13(+1.40%)
Jul 28, 2008 8.575 9.105 8.431 8.922 2,384,000 +0.45(+5.35%)
Jul 25, 2008 8.691 8.893 8.411 8.469 1,603,135 -0.15(-1.79%)
Jul 24, 2008 9.346 9.404 8.093 8.623 1,170,779 -0.52(-5.69%)
Jul 23, 2008 9.009 9.500 8.922 9.144 1,175,704 +0.15(+1.71%)
Jul 22, 2008 8.421 8.990 8.413 8.990 1,675,870 +0.58(+6.87%)
Jul 21, 2008 8.431 8.537 8.190 8.411 650,365 +0.08(+0.92%)
Jul 18, 2008 8.267 8.460 8.108 8.334 979,409 +0.11(+1.29%)
Jul 17, 2008 7.515 8.286 7.477 8.228 1,705,815 +0.75(+10.05%)
Jul 16, 2008 7.034 7.486 6.841 7.477 1,265,821 +0.53(+7.63%)
Jul 15, 2008 6.957 7.226 6.918 6.947 476,421 -0.15(-2.17%)
Jul 14, 2008 7.284 7.400 7.024 7.101 353,085 -0.03(-0.41%)
Jul 11, 2008 7.140 7.409 6.937 7.130 367,466 -0.11(-1.46%)
Jul 10, 2008 7.091 7.535 7.091 7.236 828,885 -0.03(-0.40%)
Jul 09, 2008 7.130 7.544 6.754 7.265 1,236,268 -0.13(-1.69%)
Jul 08, 2008 6.754 7.458 6.754 7.390 922,992 +0.64(+9.42%)
Jul 07, 2008 6.802 6.841 6.359 6.754 367,979 -0.04(-0.57%)
Jul 04, 2008 6.745 6.793 6.417 6.793 347,591 +0.00(+0.00%)
Jul 03, 2008 6.745 6.793 6.417 6.793 347,591 +0.08(+1.15%)
Jul 02, 2008 6.677 6.908 6.542 6.716 469,337 -0.03(-0.43%)
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.