Skip to main content

Hawaiian Hlds Inc (NQ: HA )

13.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 13.50 13.79 13.43 13.75 324,490 +0.08(+0.59%)
May 28, 2024 13.72 13.86 13.63 13.67 385,929 -0.13(-0.94%)
May 24, 2024 13.46 13.85 13.44 13.80 326,528 +0.39(+2.91%)
May 23, 2024 13.53 13.56 13.33 13.41 403,011 -0.08(-0.59%)
May 22, 2024 13.57 13.65 13.34 13.49 346,297 -0.08(-0.59%)
May 21, 2024 13.56 13.62 13.52 13.57 647,780 -0.05(-0.37%)
May 20, 2024 13.50 13.66 13.50 13.62 239,942 +0.01(+0.07%)
May 17, 2024 13.65 13.75 13.44 13.61 385,435 +0.01(+0.07%)
May 16, 2024 13.70 13.75 13.53 13.60 331,800 -0.13(-0.95%)
May 15, 2024 13.54 13.76 13.48 13.73 1,606,169 +0.25(+1.85%)
May 14, 2024 13.41 13.54 13.38 13.48 734,990 +0.14(+1.05%)
May 13, 2024 13.50 13.56 13.31 13.34 324,256 -0.06(-0.45%)
May 10, 2024 13.00 13.48 12.99 13.40 631,574 +0.33(+2.52%)
May 09, 2024 13.14 13.20 12.90 13.07 497,464 -0.07(-0.53%)
May 08, 2024 12.88 13.26 12.83 13.14 1,069,204 +0.64(+5.12%)
May 07, 2024 12.25 12.61 12.20 12.50 647,462 +0.22(+1.79%)
May 06, 2024 12.50 12.51 12.14 12.28 654,830 -0.23(-1.84%)
May 03, 2024 12.70 12.73 12.48 12.51 458,411 -0.05(-0.40%)
May 02, 2024 12.78 12.80 12.51 12.56 816,170 -0.12(-0.95%)
May 01, 2024 12.70 12.97 12.51 12.68 604,363 -0.02(-0.16%)
Apr 30, 2024 12.38 12.81 12.30 12.70 716,446 +0.29(+2.34%)
Apr 29, 2024 12.33 12.45 12.17 12.41 817,322 +0.14(+1.14%)
Apr 26, 2024 12.14 12.29 12.01 12.27 768,390 +0.15(+1.24%)
Apr 25, 2024 12.22 12.45 12.09 12.12 1,106,353 -0.30(-2.42%)
Apr 24, 2024 12.48 12.64 12.01 12.42 1,469,171 -0.48(-3.72%)
Apr 23, 2024 12.90 13.03 12.87 12.90 496,831 -0.07(-0.54%)
Apr 22, 2024 12.99 13.06 12.82 12.97 400,434 +0.02(+0.15%)
Apr 19, 2024 12.87 13.08 12.87 12.95 359,397 -0.04(-0.31%)
Apr 18, 2024 13.33 13.45 12.51 12.99 2,280,618 -0.26(-1.96%)
Apr 17, 2024 13.32 13.48 13.25 13.25 516,918 +0.00(+0.00%)
Apr 16, 2024 13.10 13.35 13.10 13.25 247,393 -0.02(-0.15%)
Apr 15, 2024 13.07 13.29 13.07 13.27 458,738 +0.26(+2.00%)
Apr 12, 2024 13.21 13.21 12.80 13.01 811,216 -0.19(-1.44%)
Apr 11, 2024 13.14 13.35 13.02 13.20 712,252 +0.13(+0.99%)
Apr 10, 2024 13.13 13.31 13.05 13.07 711,254 -0.13(-0.98%)
Apr 09, 2024 13.34 13.34 13.13 13.20 318,115 -0.09(-0.68%)
Apr 08, 2024 13.30 13.41 13.12 13.29 435,795 +0.15(+1.14%)
Apr 05, 2024 13.13 13.21 13.05 13.14 287,021 +0.00(+0.00%)
Apr 04, 2024 13.44 13.54 13.10 13.14 519,736 -0.19(-1.43%)
Apr 03, 2024 13.23 13.47 13.17 13.33 514,012 +0.02(+0.15%)
Apr 02, 2024 13.24 13.35 13.10 13.31 659,284 -0.01(-0.08%)
Apr 01, 2024 13.37 13.38 13.20 13.32 504,470 -0.01(-0.08%)
Mar 28, 2024 13.47 13.65 13.29 13.33 655,931 +0.01(+0.08%)
Mar 27, 2024 13.29 13.51 13.20 13.32 1,005,298 +0.02(+0.15%)
Mar 26, 2024 13.54 13.60 13.23 13.30 623,850 -0.23(-1.70%)
Mar 25, 2024 13.29 13.55 13.23 13.53 527,379 +0.26(+1.96%)
Mar 22, 2024 13.54 13.54 13.20 13.27 621,597 -0.27(-1.99%)
Mar 21, 2024 13.87 13.87 13.49 13.54 690,316 -0.31(-2.24%)
Mar 20, 2024 13.36 13.87 13.35 13.85 748,020 +0.41(+3.05%)
Mar 19, 2024 13.56 13.64 13.30 13.44 1,040,967 -0.14(-1.03%)
Mar 18, 2024 13.73 13.98 13.55 13.58 605,665 -0.15(-1.09%)
Mar 15, 2024 13.67 13.83 13.57 13.73 851,159 +0.00(+0.00%)
Mar 14, 2024 13.72 13.76 13.61 13.73 481,787 +0.00(+0.00%)
Mar 13, 2024 13.73 13.77 13.66 13.73 788,635 -0.04(-0.29%)
Mar 12, 2024 13.81 13.86 13.72 13.77 931,632 -0.05(-0.36%)
Mar 11, 2024 13.77 13.88 13.75 13.82 699,613 -0.03(-0.22%)
Mar 08, 2024 13.98 13.98 13.81 13.85 607,895 -0.05(-0.36%)
Mar 07, 2024 13.98 13.98 13.90 13.90 544,248 -0.06(-0.43%)
Mar 06, 2024 14.10 14.10 13.96 13.96 925,810 -0.07(-0.50%)
Mar 05, 2024 14.07 14.29 13.99 14.03 658,379 -0.04(-0.28%)
Mar 04, 2024 14.02 14.16 13.98 14.07 992,933 +0.01(+0.07%)
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.