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 (%)
Nov 30, 2005 3.690 3.758 3.642 3.661 487,487 +0.02(+0.53%)
Nov 29, 2005 3.710 3.748 3.623 3.642 69,537 -0.07(-1.82%)
Nov 28, 2005 3.806 3.806 3.604 3.710 325,372 +0.00(+0.00%)
Nov 25, 2005 3.700 3.767 3.700 3.710 64,244 +0.06(+1.58%)
Nov 23, 2005 3.517 3.825 3.507 3.652 548,203 +0.14(+4.12%)
Nov 22, 2005 3.440 3.507 3.257 3.507 283,234 +0.13(+4.00%)
Nov 21, 2005 3.546 3.613 3.305 3.372 266,525 -0.10(-2.78%)
Nov 18, 2005 3.363 3.623 3.363 3.469 430,508 +0.10(+2.86%)
Nov 17, 2005 3.401 3.430 3.228 3.372 402,590 +0.08(+2.34%)
Nov 16, 2005 3.276 3.449 3.276 3.295 363,981 +0.02(+0.59%)
Nov 15, 2005 3.420 3.469 3.228 3.276 412,553 -0.09(-2.58%)
Nov 14, 2005 3.343 3.469 3.257 3.363 997,912 +0.11(+3.25%)
Nov 11, 2005 2.804 3.372 2.804 3.257 1,130,137 +0.46(+16.55%)
Nov 10, 2005 2.553 2.842 2.505 2.794 636,837 +0.34(+13.73%)
Nov 09, 2005 2.467 2.505 2.457 2.457 17,955 -0.05(-1.92%)
Nov 08, 2005 2.544 2.592 2.457 2.505 351,215 -0.07(-2.59%)
Nov 07, 2005 2.573 2.650 2.505 2.572 263,722 +0.03(+1.10%)
Nov 04, 2005 2.457 2.640 2.457 2.544 21,795 +0.08(+3.12%)
Nov 03, 2005 2.486 2.573 2.457 2.467 11,105 -0.04(-1.54%)
Nov 02, 2005 2.467 2.601 2.409 2.505 509,386 -0.05(-1.89%)
Nov 01, 2005 2.640 2.640 2.534 2.553 29,267 -0.01(-0.38%)
Oct 31, 2005 2.418 2.611 2.418 2.563 57,394 +0.14(+5.98%)
Oct 28, 2005 2.409 2.457 2.332 2.418 75,764 +0.01(+0.40%)
Oct 27, 2005 2.447 2.505 2.409 2.409 33,108 -0.12(-4.58%)
Oct 26, 2005 2.601 2.669 2.409 2.524 819,606 -0.07(-2.60%)
Oct 25, 2005 2.842 2.842 2.563 2.592 154,850 -0.25(-8.81%)
Oct 24, 2005 2.765 2.891 2.756 2.842 24,389 +0.04(+1.37%)
Oct 21, 2005 2.804 2.881 2.746 2.804 11,727 -0.02(-0.68%)
Oct 20, 2005 2.871 2.919 2.794 2.823 257,495 -0.04(-1.35%)
Oct 19, 2005 2.698 2.871 2.698 2.862 25,531 +0.12(+4.21%)
Oct 18, 2005 2.601 2.785 2.601 2.746 444,727 +0.10(+3.64%)
Oct 17, 2005 2.775 2.775 2.650 2.650 63,102 -0.09(-3.17%)
Oct 14, 2005 2.688 2.765 2.669 2.736 5,915 +0.07(+2.53%)
Oct 13, 2005 2.842 2.842 2.601 2.669 28,126 -0.15(-5.46%)
Oct 12, 2005 2.823 2.881 2.823 2.823 499,112 +0.00(+0.00%)
Oct 11, 2005 2.891 2.891 2.794 2.823 6,019 -0.10(-3.30%)
Oct 10, 2005 2.765 2.977 2.765 2.919 57,705 +0.07(+2.37%)
Oct 07, 2005 2.842 2.987 2.813 2.852 617,221 +0.06(+2.07%)
Oct 06, 2005 2.833 2.842 2.727 2.794 147,896 -0.02(-0.68%)
Oct 05, 2005 2.862 2.862 2.601 2.813 44,524 -0.11(-3.63%)
Oct 04, 2005 2.794 2.987 2.727 2.919 55,007 +0.09(+3.06%)
Oct 03, 2005 2.813 2.833 2.717 2.833 145,301 +0.00(+0.00%)
Sep 30, 2005 2.707 2.871 2.707 2.833 2,740,290 +0.15(+5.76%)
Sep 29, 2005 2.312 2.736 2.293 2.679 564,913 +0.46(+20.87%)
Sep 28, 2005 2.659 2.679 2.149 2.216 899,418 -0.44(-16.67%)
Sep 27, 2005 2.698 2.698 2.650 2.659 672,436 -0.03(-1.08%)
Sep 26, 2005 2.891 2.891 2.611 2.688 138,970 -0.18(-6.38%)
Sep 23, 2005 2.871 2.939 2.698 2.871 100,362 -0.08(-2.61%)
Sep 22, 2005 2.977 2.977 2.900 2.948 51,893 -0.08(-2.55%)
Sep 21, 2005 3.112 3.112 2.891 3.025 212,971 -0.13(-3.98%)
Sep 20, 2005 3.141 3.180 3.074 3.151 36,636 -0.01(-0.31%)
Sep 19, 2005 3.228 3.228 3.083 3.160 97,144 -0.12(-3.53%)
Sep 16, 2005 3.083 3.276 3.064 3.276 167,927 +0.22(+7.26%)
Sep 15, 2005 3.276 3.276 3.054 3.054 119,251 -0.25(-7.58%)
Sep 14, 2005 3.353 3.353 3.286 3.305 22,729 -0.03(-0.87%)
Sep 13, 2005 3.372 3.401 3.334 3.334 28,956 -0.04(-1.14%)
Sep 12, 2005 3.420 3.430 3.363 3.372 124,752 +0.00(+0.00%)
Sep 09, 2005 3.478 3.478 3.372 3.372 34,145 -0.14(-4.11%)
Sep 08, 2005 3.536 3.546 3.488 3.517 8,095 +0.03(+0.83%)
Sep 07, 2005 3.469 3.517 3.469 3.488 25,842 +0.02(+0.56%)
Sep 06, 2005 3.420 3.575 3.401 3.469 69,537 +0.11(+3.15%)
Sep 02, 2005 3.372 3.401 3.257 3.363 58,224 +0.02(+0.58%)
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.