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 (%)
Dec 31, 2008 6.118 6.186 5.906 6.147 1,132,259 +0.09(+1.43%)
Dec 30, 2008 5.473 6.128 5.338 6.060 1,230,521 +0.61(+11.13%)
Dec 29, 2008 5.579 5.704 5.328 5.453 824,774 -0.18(-3.25%)
Dec 26, 2008 5.425 5.637 5.400 5.637 442,390 +0.22(+4.09%)
Dec 24, 2008 5.290 5.569 5.155 5.415 375,044 +0.13(+2.37%)
Dec 23, 2008 5.068 5.299 5.001 5.290 808,369 +0.26(+5.17%)
Dec 22, 2008 4.943 5.107 4.721 5.030 787,356 +0.09(+1.75%)
Dec 19, 2008 4.750 5.010 4.336 4.943 1,344,148 +0.13(+2.60%)
Dec 18, 2008 4.721 5.037 4.480 4.818 1,548,315 +0.33(+7.30%)
Dec 17, 2008 3.902 4.702 3.902 4.490 893,240 +0.60(+15.35%)
Dec 16, 2008 3.787 3.902 3.748 3.893 962,080 +0.16(+4.39%)
Dec 15, 2008 3.864 3.902 3.681 3.729 347,251 -0.13(-3.25%)
Dec 12, 2008 3.661 3.854 3.661 3.854 583,038 +0.12(+3.09%)
Dec 11, 2008 3.960 3.989 3.690 3.738 961,670 -0.26(-6.51%)
Dec 10, 2008 4.056 4.124 3.941 3.999 930,981 -0.04(-0.95%)
Dec 09, 2008 4.105 4.305 3.854 4.037 734,910 -0.19(-4.56%)
Dec 08, 2008 4.423 4.471 4.153 4.230 707,158 -0.11(-2.44%)
Dec 05, 2008 4.105 4.355 4.027 4.336 902,430 +0.13(+2.97%)
Dec 04, 2008 4.432 4.596 4.172 4.211 826,683 -0.25(-5.62%)
Dec 03, 2008 4.336 4.461 4.191 4.461 1,261,887 +0.14(+3.35%)
Dec 02, 2008 4.211 4.413 4.211 4.317 1,316,394 +0.15(+3.70%)
Dec 01, 2008 4.220 4.249 4.047 4.162 1,067,657 -0.15(-3.57%)
Nov 28, 2008 4.201 4.423 4.119 4.317 405,833 +0.12(+2.75%)
Nov 26, 2008 3.893 4.220 3.864 4.201 662,476 +0.23(+5.83%)
Nov 25, 2008 4.095 4.480 3.970 3.970 1,829,231 -0.08(-1.90%)
Nov 24, 2008 3.517 4.191 3.517 4.047 1,981,217 +0.57(+16.34%)
Nov 21, 2008 4.143 4.326 3.372 3.478 1,273,315 -0.53(-13.22%)
Nov 20, 2008 4.644 4.692 3.950 4.008 1,488,529 -0.66(-14.05%)
Nov 19, 2008 5.386 5.521 4.586 4.663 1,280,811 -0.71(-13.26%)
Nov 18, 2008 5.877 6.012 5.242 5.376 1,053,034 -0.57(-9.56%)
Nov 17, 2008 5.955 6.089 5.781 5.945 553,247 -0.04(-0.64%)
Nov 14, 2008 6.099 6.301 5.868 5.983 633,050 -0.33(-5.19%)
Nov 13, 2008 6.176 6.590 5.781 6.311 642,269 +0.17(+2.83%)
Nov 12, 2008 6.446 6.533 5.791 6.138 598,212 -0.28(-4.35%)
Nov 11, 2008 6.253 6.523 6.166 6.417 380,640 +0.12(+1.83%)
Nov 10, 2008 6.802 6.802 6.166 6.301 631,972 -0.40(-6.03%)
Nov 07, 2008 6.523 6.725 6.378 6.706 485,148 +0.25(+3.88%)
Nov 06, 2008 6.571 6.908 6.378 6.456 823,825 -0.23(-3.46%)
Nov 05, 2008 6.966 7.130 6.581 6.687 434,763 -0.31(-4.41%)
Nov 04, 2008 6.976 7.043 6.745 6.995 949,347 +0.01(+0.14%)
Nov 03, 2008 6.966 7.005 6.706 6.985 920,514 +0.24(+3.57%)
Oct 31, 2008 6.205 6.957 6.099 6.745 1,146,939 +0.54(+8.70%)
Oct 30, 2008 6.205 6.263 5.916 6.205 572,828 +0.19(+3.21%)
Oct 29, 2008 6.041 6.321 5.926 6.012 735,964 -0.14(-2.35%)
Oct 28, 2008 5.559 6.186 5.261 6.157 528,701 +0.70(+12.90%)
Oct 27, 2008 5.704 5.752 5.396 5.453 862,636 -0.13(-2.41%)
Oct 24, 2008 5.540 6.456 5.482 5.588 1,224,465 -0.52(-8.52%)
Oct 23, 2008 5.665 6.398 5.569 6.109 1,448,385 +0.55(+9.88%)
Oct 22, 2008 5.463 5.974 5.020 5.559 1,131,049 +0.30(+5.68%)
Oct 21, 2008 5.251 5.646 5.251 5.261 865,086 -0.01(-0.18%)
Oct 20, 2008 5.444 5.733 5.155 5.270 616,795 -0.03(-0.55%)
Oct 17, 2008 5.453 5.820 5.280 5.299 540,453 -0.40(-6.94%)
Oct 16, 2008 5.328 5.752 5.058 5.694 1,294,517 +0.40(+7.65%)
Oct 15, 2008 5.685 5.810 5.280 5.290 358,016 -0.54(-9.26%)
Oct 14, 2008 5.906 6.263 5.694 5.829 660,035 +0.13(+2.37%)
Oct 13, 2008 5.434 5.887 5.270 5.694 979,121 +0.63(+12.36%)
Oct 10, 2008 5.213 5.367 4.731 5.068 1,241,813 -0.29(-5.40%)
Oct 09, 2008 6.041 6.417 5.299 5.357 1,031,095 -0.55(-9.30%)
Oct 08, 2008 7.014 7.014 5.685 5.906 1,176,066 -0.71(-10.77%)
Oct 07, 2008 7.197 7.197 6.504 6.619 535,031 -0.34(-4.85%)
Oct 06, 2008 7.506 7.506 6.600 6.957 1,003,729 -0.55(-7.32%)
Oct 03, 2008 8.411 8.498 7.400 7.506 616,905 -0.84(-10.05%)
Oct 02, 2008 8.835 8.835 8.113 8.344 614,020 -0.31(-3.56%)
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.