Skip to main content

Hawaiian Hlds Inc (NQ: HA )

13.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.560 4.580 4.380 4.490 2,361,922 +0.01(+0.22%)
Nov 29, 2023 4.560 4.790 4.480 4.480 2,462,399 +0.00(+0.00%)
Nov 28, 2023 4.360 4.550 4.280 4.480 2,731,967 +0.08(+1.82%)
Nov 27, 2023 4.820 4.840 4.220 4.400 6,921,896 -0.64(-12.70%)
Nov 24, 2023 4.870 5.120 4.773 5.040 1,909,716 +0.19(+3.92%)
Nov 22, 2023 4.800 5.100 4.790 4.850 3,048,061 +0.19(+4.08%)
Nov 21, 2023 4.970 5.010 4.570 4.660 2,188,584 -0.41(-8.09%)
Nov 20, 2023 4.730 5.110 4.595 5.070 2,489,788 +0.37(+7.87%)
Nov 17, 2023 4.550 4.715 4.470 4.700 2,243,622 +0.24(+5.38%)
Nov 16, 2023 4.780 4.800 4.399 4.460 1,849,499 -0.29(-6.11%)
Nov 15, 2023 4.560 5.120 4.560 4.750 3,078,434 +0.17(+3.71%)
Nov 14, 2023 4.250 4.590 4.250 4.580 2,491,962 +0.49(+11.98%)
Nov 13, 2023 4.050 4.160 3.940 4.090 1,183,111 -0.01(-0.24%)
Nov 10, 2023 4.070 4.120 3.885 4.100 2,027,967 +0.04(+0.99%)
Nov 09, 2023 4.310 4.335 4.040 4.060 1,771,579 -0.21(-4.92%)
Nov 08, 2023 4.320 4.450 4.220 4.270 1,687,609 -0.02(-0.47%)
Nov 07, 2023 4.300 4.360 4.205 4.290 1,794,512 +0.02(+0.47%)
Nov 06, 2023 4.550 4.600 4.140 4.270 2,060,482 -0.26(-5.74%)
Nov 03, 2023 4.440 4.695 4.430 4.530 3,545,279 +0.18(+4.14%)
Nov 02, 2023 4.060 4.460 4.060 4.350 3,511,737 +0.38(+9.57%)
Nov 01, 2023 4.210 4.210 3.920 3.970 3,357,730 -0.24(-5.70%)
Oct 31, 2023 4.250 4.350 4.040 4.210 3,408,915 -0.12(-2.77%)
Oct 30, 2023 3.980 4.410 3.950 4.330 3,802,164 +0.42(+10.74%)
Oct 27, 2023 4.070 4.100 3.855 3.910 3,188,423 -0.19(-4.63%)
Oct 26, 2023 4.050 4.220 3.880 4.100 4,537,763 -0.03(-0.73%)
Oct 25, 2023 3.870 4.190 3.700 4.130 4,680,361 -0.17(-3.95%)
Oct 24, 2023 4.200 4.390 4.200 4.300 2,399,129 +0.12(+2.87%)
Oct 23, 2023 4.350 4.350 4.130 4.180 2,315,124 -0.06(-1.42%)
Oct 20, 2023 4.320 4.375 4.200 4.240 2,828,289 -0.10(-2.30%)
Oct 19, 2023 4.300 4.530 4.300 4.340 2,736,450 +0.04(+0.93%)
Oct 18, 2023 4.700 4.700 4.270 4.300 3,463,013 -0.44(-9.28%)
Oct 17, 2023 4.710 4.870 4.640 4.740 2,492,149 +0.03(+0.64%)
Oct 16, 2023 4.950 5.035 4.700 4.710 2,570,854 -0.20(-4.07%)
Oct 13, 2023 4.950 4.970 4.780 4.910 1,912,037 -0.04(-0.81%)
Oct 12, 2023 5.450 5.450 4.880 4.950 2,919,074 -0.45(-8.33%)
Oct 11, 2023 5.440 5.685 5.355 5.400 2,258,251 +0.02(+0.37%)
Oct 10, 2023 4.980 5.470 4.960 5.380 2,886,116 +0.47(+9.57%)
Oct 09, 2023 5.110 5.130 4.810 4.910 3,320,572 -0.38(-7.27%)
Oct 06, 2023 5.090 5.410 5.085 5.295 2,252,791 +0.08(+1.44%)
Oct 05, 2023 5.530 5.530 4.974 5.220 4,017,923 -0.39(-6.95%)
Oct 04, 2023 5.590 5.670 5.325 5.610 3,298,389 +0.10(+1.81%)
Oct 03, 2023 5.740 5.890 5.495 5.510 3,562,413 -0.28(-4.84%)
Oct 02, 2023 6.320 6.347 5.705 5.790 14,943,274 -0.54(-8.53%)
Sep 29, 2023 6.350 6.580 6.170 6.330 5,400,235 -0.20(-3.06%)
Sep 28, 2023 6.340 6.620 6.340 6.530 1,864,771 +0.20(+3.16%)
Sep 27, 2023 6.460 6.500 6.250 6.330 1,903,909 -0.03(-0.47%)
Sep 26, 2023 6.500 6.705 6.275 6.360 2,159,647 -0.20(-3.05%)
Sep 25, 2023 6.750 6.630 6.490 6.560 2,852,252 -0.26(-3.81%)
Sep 22, 2023 7.330 7.370 6.785 6.820 2,442,227 -0.47(-6.45%)
Sep 21, 2023 7.560 7.650 7.280 7.290 1,753,247 -0.35(-4.58%)
Sep 20, 2023 7.740 7.880 7.610 7.640 1,122,421 -0.01(-0.13%)
Sep 19, 2023 7.730 7.820 7.605 7.650 1,635,539 -0.08(-1.03%)
Sep 18, 2023 7.890 7.945 7.700 7.730 1,295,584 -0.21(-2.64%)
Sep 15, 2023 8.170 8.210 7.915 7.940 2,567,037 -0.18(-2.22%)
Sep 14, 2023 7.740 8.140 7.650 8.120 2,045,135 +0.49(+6.42%)
Sep 13, 2023 7.720 7.910 7.480 7.630 1,861,509 -0.28(-3.54%)
Sep 12, 2023 7.520 7.960 7.450 7.910 1,827,723 +0.38(+5.05%)
Sep 11, 2023 7.610 7.735 7.340 7.530 1,518,484 -0.08(-1.05%)
Sep 08, 2023 7.680 7.815 7.490 7.610 2,083,823 -0.04(-0.52%)
Sep 07, 2023 7.560 7.780 7.500 7.650 1,494,944 +0.07(+0.92%)
Sep 06, 2023 7.800 7.970 7.461 7.580 2,194,909 -0.31(-3.93%)
Sep 05, 2023 8.160 8.160 7.735 7.890 2,190,372 -0.46(-5.51%)
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.