Skip to main content

Hawaiian Hlds Inc (NQ: HA )

13.33 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.7708 0.9250 0.7708 0.8479 749,342 +0.11(+14.29%)
Jun 27, 2003 0.6359 0.8093 0.6359 0.7419 372,595 +0.09(+13.24%)
Jun 26, 2003 0.5203 0.7034 0.4818 0.6552 186,505 +0.13(+25.93%)
Jun 25, 2003 0.4818 0.5299 0.4818 0.5203 120,185 +0.04(+8.00%)
Jun 24, 2003 0.5203 0.5203 0.4432 0.4818 133,989 -0.04(-7.41%)
Jun 23, 2003 0.4528 0.5299 0.4336 0.5203 176,749 +0.06(+12.50%)
Jun 20, 2003 0.4625 0.4721 0.4432 0.4625 80,850 +0.03(+6.67%)
Jun 19, 2003 0.4818 0.4818 0.4336 0.4336 102,334 -0.04(-8.16%)
Jun 18, 2003 0.4721 0.4818 0.4336 0.4721 71,820 +0.02(+4.26%)
Jun 17, 2003 0.4432 0.4721 0.4143 0.4528 338,034 +0.02(+4.44%)
Jun 16, 2003 0.4336 0.4625 0.3950 0.4336 535,956 +0.06(+15.38%)
Jun 13, 2003 0.2891 0.4336 0.2794 0.3758 928,582 +0.09(+30.00%)
Jun 12, 2003 0.4336 0.4818 0.2891 0.2891 293,717 -0.32(-52.38%)
Jun 10, 2003 0.6263 0.6552 0.5781 0.6070 114,477 -0.05(-7.35%)
Jun 09, 2003 0.6456 0.6648 0.5974 0.6552 123,610 +0.01(+1.49%)
Jun 06, 2003 0.6841 0.6937 0.6456 0.6456 139,697 -0.05(-6.94%)
Jun 05, 2003 0.6937 0.6937 0.6745 0.6937 20,134 -0.01(-1.37%)
Jun 04, 2003 0.6937 0.7034 0.6745 0.7034 144,160 +0.00(+0.00%)
Jun 03, 2003 0.7034 0.7226 0.6841 0.7034 279,187 +0.00(+0.00%)
Jun 02, 2003 0.7130 0.7130 0.6937 0.7034 134,404 +0.01(+1.39%)
May 30, 2003 0.7034 0.7130 0.6841 0.6937 25,635 -0.03(-4.00%)
May 29, 2003 0.6552 0.7226 0.6552 0.7226 379,964 +0.05(+7.14%)
May 28, 2003 0.6937 0.7419 0.6263 0.6745 299,321 -0.05(-6.67%)
May 27, 2003 0.7226 0.7226 0.6841 0.7226 52,827 +0.00(+0.00%)
May 23, 2003 0.7130 0.7419 0.6937 0.7226 34,976 +0.00(+0.00%)
May 22, 2003 0.7130 0.7901 0.6841 0.7226 121,846 +0.00(+0.00%)
May 21, 2003 0.7226 0.7515 0.6841 0.7226 45,562 +0.00(+0.00%)
May 20, 2003 0.6937 0.7612 0.6841 0.7226 57,601 +0.03(+4.17%)
May 19, 2003 0.7226 0.7515 0.6841 0.6937 68,603 -0.06(-7.69%)
May 16, 2003 0.7901 0.7901 0.6745 0.7515 112,505 -0.01(-1.27%)
May 15, 2003 0.7515 0.7997 0.6841 0.7612 104,928 -0.03(-3.66%)
May 14, 2003 0.7226 0.8190 0.6745 0.7901 157,341 -0.01(-1.20%)
May 13, 2003 0.7997 0.8672 0.6456 0.7997 251,579 -0.02(-2.35%)
May 12, 2003 0.8575 0.8672 0.7226 0.8190 78,566 -0.05(-5.56%)
May 09, 2003 0.7226 0.8672 0.6745 0.8672 143,329 +0.05(+5.88%)
May 08, 2003 0.9057 0.9057 0.8190 0.8190 23,352 -0.07(-7.61%)
May 07, 2003 0.8575 0.9153 0.8190 0.8864 25,842 -0.03(-3.16%)
May 06, 2003 0.9057 0.9153 0.8190 0.9153 68,499 +0.00(+0.00%)
May 05, 2003 0.9635 1.060 0.9057 0.9153 59,054 -0.07(-6.86%)
May 02, 2003 0.9442 1.060 0.9442 0.9828 51,582 +0.02(+2.00%)
May 01, 2003 0.9635 1.012 0.9442 0.9635 57,082 +0.00(+0.00%)
Apr 30, 2003 0.9153 0.9635 0.8864 0.9635 59,054 +0.07(+7.53%)
Apr 29, 2003 0.8961 0.9539 0.8672 0.8961 97,871 +0.00(+0.00%)
Apr 28, 2003 0.8286 0.9057 0.8093 0.8961 72,339 +0.12(+14.81%)
Apr 25, 2003 0.7515 0.7997 0.7323 0.7804 48,053 +0.04(+5.19%)
Apr 24, 2003 0.7515 0.8479 0.7419 0.7419 50,648 +0.01(+1.32%)
Apr 23, 2003 0.7708 0.8864 0.7323 0.7323 32,796 +0.00(+0.00%)
Apr 22, 2003 0.9057 0.9153 0.6456 0.7323 161,285 -0.11(-12.64%)
Apr 21, 2003 0.8190 0.8672 0.7708 0.8383 214,527 +0.12(+16.00%)
Apr 17, 2003 0.4818 0.7226 0.4818 0.7226 285,310 -0.72(-50.00%)
Apr 14, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Apr 11, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Apr 10, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Apr 09, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Apr 08, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Apr 07, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Apr 04, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Apr 03, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Apr 02, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
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.