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, 2011 5.405 5.743 5.328 5.733 1,119,620 +0.43(+8.18%)
Nov 29, 2011 5.367 5.396 5.251 5.299 484,752 -0.02(-0.36%)
Nov 28, 2011 5.213 5.415 5.184 5.319 417,408 +0.29(+5.75%)
Nov 25, 2011 5.030 5.213 4.866 5.030 232,239 -0.03(-0.57%)
Nov 23, 2011 5.203 5.213 5.058 5.058 328,039 -0.18(-3.49%)
Nov 22, 2011 5.242 5.300 5.155 5.242 362,331 -0.02(-0.37%)
Nov 21, 2011 5.328 5.348 5.155 5.261 676,502 -0.16(-3.02%)
Nov 18, 2011 5.540 5.579 5.396 5.425 498,288 -0.12(-2.09%)
Nov 17, 2011 5.588 5.675 5.492 5.540 760,371 -0.07(-1.20%)
Nov 16, 2011 5.656 5.733 5.579 5.608 535,433 -0.10(-1.69%)
Nov 15, 2011 5.540 5.781 5.434 5.704 980,692 +0.12(+2.07%)
Nov 14, 2011 5.386 5.598 5.251 5.588 1,038,286 +0.35(+6.62%)
Nov 11, 2011 5.087 5.242 5.058 5.242 419,825 +0.20(+4.02%)
Nov 10, 2011 5.232 5.356 5.010 5.039 554,631 -0.15(-2.97%)
Nov 09, 2011 5.299 5.386 5.174 5.193 470,763 -0.21(-3.92%)
Nov 08, 2011 5.415 5.415 5.251 5.405 457,910 +0.01(+0.18%)
Nov 07, 2011 5.328 5.434 5.280 5.396 412,342 +0.00(+0.00%)
Nov 04, 2011 5.425 5.473 5.328 5.396 483,896 -0.10(-1.75%)
Nov 03, 2011 5.502 5.540 5.280 5.492 523,408 +0.06(+1.06%)
Nov 02, 2011 5.280 5.463 5.213 5.434 1,115,643 +0.25(+4.83%)
Nov 01, 2011 4.962 5.290 4.962 5.184 895,410 +0.03(+0.56%)
Oct 31, 2011 5.087 5.251 5.078 5.155 418,310 -0.03(-0.56%)
Oct 28, 2011 5.184 5.242 5.107 5.184 586,794 -0.04(-0.74%)
Oct 27, 2011 5.242 5.299 5.107 5.222 936,402 +0.11(+2.07%)
Oct 26, 2011 5.174 5.184 4.981 5.116 524,045 +0.03(+0.57%)
Oct 25, 2011 5.058 5.136 4.924 5.087 647,829 +0.00(+0.00%)
Oct 24, 2011 5.058 5.242 4.991 5.087 1,318,359 +0.07(+1.34%)
Oct 21, 2011 5.299 5.347 4.924 5.020 1,125,076 -0.17(-3.34%)
Oct 20, 2011 4.914 5.203 4.914 5.193 935,044 +0.29(+5.89%)
Oct 19, 2011 5.174 5.396 4.875 4.904 2,114,480 +0.16(+3.46%)
Oct 18, 2011 4.529 4.779 4.394 4.740 797,357 +0.24(+5.35%)
Oct 17, 2011 4.615 4.654 4.461 4.500 471,708 -0.16(-3.51%)
Oct 14, 2011 4.683 4.721 4.577 4.663 441,538 +0.02(+0.41%)
Oct 13, 2011 4.509 4.702 4.471 4.644 664,336 +0.11(+2.34%)
Oct 12, 2011 4.355 4.548 4.297 4.538 984,661 +0.18(+4.20%)
Oct 11, 2011 4.037 4.355 3.950 4.355 849,418 +0.28(+6.86%)
Oct 10, 2011 3.979 4.095 3.970 4.076 701,000 +0.16(+4.19%)
Oct 07, 2011 4.066 4.076 3.902 3.912 355,043 -0.12(-2.87%)
Oct 06, 2011 3.941 4.037 3.844 4.027 649,523 +0.13(+3.21%)
Oct 05, 2011 4.037 4.037 3.835 3.902 580,589 -0.11(-2.64%)
Oct 04, 2011 3.816 4.037 3.748 4.008 728,371 +0.19(+5.05%)
Oct 03, 2011 4.018 4.085 3.748 3.816 859,427 -0.24(-5.94%)
Sep 30, 2011 4.201 4.220 4.047 4.056 394,658 -0.22(-5.18%)
Sep 29, 2011 4.259 4.317 4.105 4.278 405,225 +0.13(+3.02%)
Sep 28, 2011 4.288 4.326 4.153 4.153 365,298 -0.15(-3.58%)
Sep 27, 2011 4.345 4.432 4.249 4.307 527,423 +0.02(+0.45%)
Sep 26, 2011 4.288 4.365 4.162 4.288 455,739 +0.04(+0.91%)
Sep 23, 2011 4.076 4.268 3.960 4.249 344,202 +0.17(+4.26%)
Sep 22, 2011 4.008 4.220 3.931 4.076 533,999 -0.06(-1.40%)
Sep 21, 2011 4.336 4.437 4.133 4.133 422,685 -0.19(-4.45%)
Sep 20, 2011 4.413 4.451 4.307 4.326 378,808 -0.06(-1.32%)
Sep 19, 2011 4.288 4.432 4.190 4.384 694,053 +0.01(+0.22%)
Sep 16, 2011 4.124 4.374 4.124 4.374 660,839 +0.21(+5.09%)
Sep 15, 2011 4.162 4.239 4.105 4.162 477,557 +0.02(+0.47%)
Sep 14, 2011 4.172 4.172 3.999 4.143 700,803 +0.00(+0.00%)
Sep 13, 2011 3.989 4.177 3.883 4.143 892,807 +0.20(+5.13%)
Sep 12, 2011 3.594 3.989 3.565 3.941 761,579 +0.30(+8.20%)
Sep 09, 2011 3.690 3.816 3.632 3.642 374,554 -0.09(-2.33%)
Sep 08, 2011 3.806 3.835 3.719 3.729 260,952 -0.09(-2.27%)
Sep 07, 2011 3.729 3.825 3.681 3.816 231,613 +0.14(+3.94%)
Sep 06, 2011 3.661 3.738 3.536 3.671 499,352 -0.08(-2.06%)
Sep 02, 2011 3.767 3.873 3.729 3.748 577,099 -0.10(-2.51%)
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.