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 (%)
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 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%)
Sep 01, 2023 8.630 8.770 8.330 8.350 1,252,983 -0.23(-2.68%)
Aug 31, 2023 8.880 8.880 8.580 8.580 1,172,831 -0.19(-2.17%)
Aug 30, 2023 9.180 9.180 8.750 8.770 1,387,910 -0.39(-4.26%)
Aug 29, 2023 8.920 9.410 8.860 9.160 942,067 +0.22(+2.46%)
Aug 28, 2023 8.870 9.010 8.790 8.940 825,217 +0.15(+1.71%)
Aug 25, 2023 8.850 9.070 8.780 8.790 893,076 -0.05(-0.57%)
Aug 24, 2023 9.200 9.230 8.825 8.840 1,109,548 -0.35(-3.81%)
Aug 23, 2023 9.090 9.320 8.985 9.190 757,640 +0.12(+1.32%)
Aug 22, 2023 9.310 9.400 8.850 9.070 931,885 -0.14(-1.52%)
Aug 21, 2023 9.070 9.310 9.070 9.210 704,871 +0.15(+1.66%)
Aug 18, 2023 9.100 9.279 9.045 9.060 854,517 -0.24(-2.58%)
Aug 17, 2023 9.210 9.340 8.970 9.300 1,168,353 +0.00(+0.00%)
Aug 16, 2023 9.510 9.730 9.290 9.300 885,874 -0.22(-2.31%)
Aug 15, 2023 9.910 10.00 9.450 9.520 1,417,020 -0.61(-6.02%)
Aug 14, 2023 9.340 10.23 9.280 10.13 1,788,046 +0.55(+5.74%)
Aug 11, 2023 9.900 9.975 9.550 9.580 1,435,397 -0.42(-4.20%)
Aug 10, 2023 10.56 10.63 9.970 10.00 1,694,495 -0.62(-5.84%)
Aug 09, 2023 11.14 11.14 10.54 10.62 1,166,683 -0.46(-4.15%)
Aug 08, 2023 10.51 11.12 10.41 11.08 966,878 +0.37(+3.45%)
Aug 07, 2023 10.49 10.74 10.33 10.71 1,047,807 +0.24(+2.29%)
Aug 04, 2023 10.27 10.55 10.25 10.47 932,065 +0.19(+1.85%)
Aug 03, 2023 10.77 10.80 10.22 10.28 1,579,083 -0.73(-6.63%)
Aug 02, 2023 10.90 11.03 10.74 11.01 1,059,992 -0.13(-1.17%)
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.