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 (%)
Jul 31, 2008 7.766 8.864 7.766 8.498 1,373,592 +0.68(+8.75%)
Jul 30, 2008 9.057 9.471 7.294 7.814 2,645,397 -1.23(-13.63%)
Jul 29, 2008 9.047 9.346 8.729 9.047 1,422,176 +0.13(+1.40%)
Jul 28, 2008 8.575 9.105 8.431 8.922 2,384,000 +0.45(+5.35%)
Jul 25, 2008 8.691 8.893 8.411 8.469 1,603,135 -0.15(-1.79%)
Jul 24, 2008 9.346 9.404 8.093 8.623 1,170,779 -0.52(-5.69%)
Jul 23, 2008 9.009 9.500 8.922 9.144 1,175,704 +0.15(+1.71%)
Jul 22, 2008 8.421 8.990 8.413 8.990 1,675,870 +0.58(+6.87%)
Jul 21, 2008 8.431 8.537 8.190 8.411 650,365 +0.08(+0.92%)
Jul 18, 2008 8.267 8.460 8.108 8.334 979,409 +0.11(+1.29%)
Jul 17, 2008 7.515 8.286 7.477 8.228 1,705,815 +0.75(+10.05%)
Jul 16, 2008 7.034 7.486 6.841 7.477 1,265,821 +0.53(+7.63%)
Jul 15, 2008 6.957 7.226 6.918 6.947 476,421 -0.15(-2.17%)
Jul 14, 2008 7.284 7.400 7.024 7.101 353,085 -0.03(-0.41%)
Jul 11, 2008 7.140 7.409 6.937 7.130 367,466 -0.11(-1.46%)
Jul 10, 2008 7.091 7.535 7.091 7.236 828,885 -0.03(-0.40%)
Jul 09, 2008 7.130 7.544 6.754 7.265 1,236,268 -0.13(-1.69%)
Jul 08, 2008 6.754 7.458 6.754 7.390 922,992 +0.64(+9.42%)
Jul 07, 2008 6.802 6.841 6.359 6.754 367,979 -0.04(-0.57%)
Jul 04, 2008 6.745 6.793 6.417 6.793 347,591 +0.00(+0.00%)
Jul 03, 2008 6.745 6.793 6.417 6.793 347,591 +0.08(+1.15%)
Jul 02, 2008 6.677 6.908 6.542 6.716 469,337 -0.03(-0.43%)
Jul 01, 2008 6.725 6.745 6.427 6.745 560,396 +0.05(+0.72%)
Jun 30, 2008 6.533 6.764 6.321 6.696 573,598 +0.28(+4.35%)
Jun 27, 2008 6.504 6.639 6.282 6.417 5,403,158 -0.15(-2.35%)
Jun 26, 2008 6.735 6.735 6.330 6.571 257,023 -0.07(-1.02%)
Jun 25, 2008 6.475 6.745 6.436 6.639 243,062 +0.11(+1.62%)
Jun 24, 2008 6.716 6.947 6.436 6.533 244,519 -0.30(-4.37%)
Jun 23, 2008 6.879 6.889 6.600 6.831 274,840 +0.03(+0.42%)
Jun 20, 2008 6.860 6.947 6.658 6.802 287,513 -0.17(-2.49%)
Jun 19, 2008 6.851 7.034 6.851 6.976 289,575 +0.13(+1.97%)
Jun 18, 2008 6.860 6.947 6.822 6.841 320,079 -0.13(-1.80%)
Jun 17, 2008 7.034 7.063 6.880 6.966 707,292 -0.05(-0.69%)
Jun 16, 2008 6.783 7.053 6.610 7.014 502,331 +0.23(+3.41%)
Jun 13, 2008 6.571 6.841 6.398 6.783 300,219 +0.27(+4.14%)
Jun 12, 2008 6.359 6.735 6.282 6.513 335,235 +0.22(+3.52%)
Jun 11, 2008 7.034 7.034 6.263 6.292 767,624 -0.79(-11.16%)
Jun 10, 2008 7.029 7.149 6.841 7.082 552,194 -0.05(-0.68%)
Jun 09, 2008 6.957 7.130 6.770 7.130 570,807 +0.24(+3.50%)
Jun 06, 2008 7.072 7.072 6.812 6.889 419,420 -0.17(-2.46%)
Jun 05, 2008 6.937 7.130 6.860 7.063 368,091 +0.01(+0.14%)
Jun 04, 2008 7.053 7.053 7.053 7.053 0 +0.00(+0.00%)
Jun 03, 2008 7.053 7.053 7.053 7.053 0 +0.00(+0.00%)
Jun 02, 2008 7.053 7.053 7.053 7.053 0 +0.00(+0.00%)
May 30, 2008 6.879 7.053 6.764 7.053 328,303 +0.15(+2.23%)
May 29, 2008 6.802 6.899 6.600 6.899 640,672 +0.15(+2.29%)
May 28, 2008 6.629 6.793 6.475 6.745 705,544 +0.09(+1.30%)
May 27, 2008 6.542 6.658 6.359 6.658 246,032 +0.12(+1.77%)
May 26, 2008 6.658 6.658 6.215 6.542 0 +0.00(+0.00%)
May 23, 2008 6.658 6.658 6.215 6.542 1,059,011 -0.07(-1.02%)
May 22, 2008 6.176 6.928 5.955 6.610 1,689,445 +0.35(+5.54%)
May 21, 2008 6.764 6.937 6.234 6.263 1,013,393 -0.53(-7.80%)
May 20, 2008 7.130 7.130 6.682 6.793 511,785 -0.33(-4.60%)
May 19, 2008 7.043 7.159 6.985 7.120 326,506 +0.00(+0.00%)
May 16, 2008 7.159 7.169 6.985 7.120 386,820 -0.13(-1.73%)
May 15, 2008 6.716 7.332 6.523 7.246 860,121 +0.45(+6.67%)
May 14, 2008 6.822 6.957 6.456 6.793 995,357 -0.03(-0.42%)
May 13, 2008 6.745 6.985 6.706 6.822 1,076,642 +0.09(+1.29%)
May 12, 2008 6.783 6.841 6.590 6.735 587,693 -0.06(-0.85%)
May 09, 2008 6.793 6.957 6.600 6.793 527,595 +0.00(+0.00%)
May 08, 2008 6.870 7.120 6.735 6.793 1,089,596 -0.05(-0.70%)
May 07, 2008 7.217 7.284 6.629 6.841 1,597,931 -0.32(-4.44%)
May 06, 2008 8.228 8.238 7.159 7.159 1,438,569 -0.99(-12.17%)
May 05, 2008 8.277 8.421 8.122 8.151 1,665,136 +0.00(+0.00%)
May 02, 2008 8.190 8.575 8.065 8.151 983,311 +0.01(+0.12%)
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.