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

Hawaiian Hlds Inc (NQ: HA )

12.12 -0.30 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 7.940 8.385 7.860 8.330 1,415,465 +0.49(+6.25%)
Apr 27, 2023 7.970 8.160 7.685 7.840 1,674,622 -0.07(-0.88%)
Apr 26, 2023 8.270 8.750 7.805 7.910 1,779,677 -0.24(-2.94%)
Apr 25, 2023 8.270 8.340 7.990 8.150 1,627,666 -0.21(-2.51%)
Apr 24, 2023 8.480 8.510 8.220 8.360 692,889 -0.08(-0.95%)
Apr 21, 2023 8.510 8.540 8.285 8.440 865,254 -0.06(-0.71%)
Apr 20, 2023 8.600 8.910 8.455 8.500 1,250,947 -0.20(-2.30%)
Apr 19, 2023 8.380 8.770 8.270 8.700 1,176,798 +0.27(+3.20%)
Apr 18, 2023 8.500 8.520 8.160 8.430 825,555 +0.00(+0.00%)
Apr 17, 2023 8.260 8.510 8.190 8.430 897,832 +0.22(+2.68%)
Apr 14, 2023 8.680 8.700 8.175 8.210 851,661 -0.44(-5.09%)
Apr 13, 2023 8.860 8.940 8.580 8.650 809,369 -0.04(-0.46%)
Apr 12, 2023 9.080 9.090 8.570 8.690 997,451 -0.36(-3.98%)
Apr 11, 2023 8.750 9.100 8.740 9.050 881,659 +0.31(+3.55%)
Apr 10, 2023 8.510 8.790 8.467 8.740 934,180 +0.22(+2.58%)
Apr 06, 2023 8.780 8.800 8.460 8.520 808,186 -0.18(-2.07%)
Apr 05, 2023 8.860 8.860 8.570 8.700 850,251 -0.21(-2.36%)
Apr 04, 2023 8.950 9.000 8.705 8.910 930,276 -0.01(-0.11%)
Apr 03, 2023 9.070 9.155 8.790 8.920 1,073,723 -0.24(-2.62%)
Mar 31, 2023 8.870 9.230 8.870 9.160 1,507,369 +0.41(+4.69%)
Mar 30, 2023 8.600 9.120 8.545 8.750 1,584,959 +0.34(+4.04%)
Mar 29, 2023 8.150 8.527 8.051 8.410 1,884,607 +0.41(+5.13%)
Mar 28, 2023 7.810 8.080 7.790 8.000 927,377 +0.13(+1.65%)
Mar 27, 2023 7.880 7.980 7.680 7.870 1,444,154 +0.12(+1.55%)
Mar 24, 2023 7.530 7.750 7.450 7.750 1,095,991 +0.17(+2.24%)
Mar 23, 2023 7.790 7.990 7.440 7.580 1,808,276 -0.15(-1.94%)
Mar 22, 2023 8.140 8.140 7.730 7.730 1,486,449 -0.34(-4.21%)
Mar 21, 2023 8.250 8.410 8.000 8.070 1,970,699 +0.00(+0.00%)
Mar 20, 2023 8.120 8.320 8.015 8.070 1,701,720 -0.03(-0.37%)
Mar 17, 2023 8.300 8.355 8.070 8.100 2,595,317 -0.29(-3.46%)
Mar 16, 2023 8.350 8.550 8.195 8.390 2,548,797 -0.05(-0.59%)
Mar 15, 2023 8.570 8.690 8.234 8.440 1,857,512 -0.40(-4.52%)
Mar 14, 2023 9.310 9.310 8.700 8.840 1,578,713 -0.20(-2.21%)
Mar 13, 2023 9.350 9.391 8.900 9.040 2,064,293 -0.60(-6.22%)
Mar 10, 2023 9.990 10.01 9.240 9.640 5,821,469 -0.24(-2.43%)
Mar 09, 2023 10.52 10.60 9.860 9.880 1,616,827 -0.72(-6.79%)
Mar 08, 2023 10.73 10.75 10.43 10.60 940,597 -0.05(-0.47%)
Mar 07, 2023 10.69 10.91 10.51 10.65 1,179,375 -0.02(-0.19%)
Mar 06, 2023 11.17 11.30 10.64 10.67 1,324,610 -0.55(-4.90%)
Mar 03, 2023 11.35 11.41 11.19 11.22 876,319 +0.02(+0.18%)
Mar 02, 2023 10.85 11.21 10.61 11.20 757,568 +0.25(+2.28%)
Mar 01, 2023 11.22 11.22 10.90 10.95 1,064,867 -0.25(-2.23%)
Feb 28, 2023 11.00 11.28 10.82 11.20 1,073,724 +0.18(+1.63%)
Feb 27, 2023 10.27 11.08 10.22 11.02 2,373,382 +0.95(+9.43%)
Feb 24, 2023 10.00 10.10 9.862 10.07 847,558 -0.20(-1.95%)
Feb 23, 2023 10.24 10.36 10.06 10.27 792,234 +0.20(+1.99%)
Feb 22, 2023 10.11 10.27 9.950 10.07 1,103,351 -0.06(-0.59%)
Feb 21, 2023 10.32 10.39 10.03 10.13 1,328,026 -0.38(-3.62%)
Feb 17, 2023 10.60 10.64 10.36 10.51 1,094,206 -0.04(-0.38%)
Feb 16, 2023 11.07 11.11 10.52 10.55 1,541,532 -0.72(-6.39%)
Feb 15, 2023 10.83 11.27 10.83 11.27 1,105,117 +0.33(+3.02%)
Feb 14, 2023 10.65 11.05 10.61 10.94 750,880 +0.23(+2.15%)
Feb 13, 2023 10.46 10.81 10.34 10.71 940,776 +0.24(+2.29%)
Feb 10, 2023 10.70 10.72 10.44 10.47 1,191,111 -0.37(-3.41%)
Feb 09, 2023 11.71 11.75 10.64 10.84 1,983,546 -0.82(-7.03%)
Feb 08, 2023 11.23 11.81 11.18 11.66 2,039,350 +0.43(+3.83%)
Feb 07, 2023 11.05 11.69 10.81 11.23 1,777,627 +0.20(+1.81%)
Feb 06, 2023 10.95 11.07 10.86 11.03 1,383,922 -0.05(-0.45%)
Feb 03, 2023 11.20 11.38 10.95 11.08 1,738,581 -0.38(-3.32%)
Feb 02, 2023 11.22 11.85 11.04 11.46 2,246,449 +0.41(+3.71%)
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.