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, 2006 4.577 4.577 4.432 4.500 100,881 -0.11(-2.30%)
Nov 29, 2006 4.798 4.798 4.606 4.606 59,573 -0.19(-4.02%)
Nov 28, 2006 4.818 4.818 4.644 4.798 105,551 -0.02(-0.40%)
Nov 27, 2006 4.914 4.914 4.644 4.818 225,736 -0.10(-1.96%)
Nov 24, 2006 4.827 4.914 4.818 4.914 50,336 +0.10(+2.00%)
Nov 22, 2006 4.769 4.818 4.769 4.818 108,042 +0.05(+1.01%)
Nov 21, 2006 4.673 4.769 4.606 4.769 88,011 +0.11(+2.27%)
Nov 20, 2006 4.673 4.721 4.634 4.663 52,516 -0.01(-0.21%)
Nov 17, 2006 4.721 4.721 4.586 4.673 83,756 -0.05(-1.02%)
Nov 16, 2006 4.683 4.760 4.596 4.721 174,362 +0.05(+1.03%)
Nov 15, 2006 4.442 4.673 4.442 4.673 395,221 +0.34(+7.78%)
Nov 14, 2006 4.394 4.432 4.278 4.336 179,240 -0.05(-1.10%)
Nov 13, 2006 4.259 4.384 4.105 4.384 636,422 +0.14(+3.41%)
Nov 10, 2006 4.239 4.278 4.144 4.239 105,862 +0.04(+0.92%)
Nov 09, 2006 4.201 4.220 4.143 4.201 529,625 +0.00(+0.00%)
Nov 08, 2006 4.076 4.220 4.030 4.201 225,529 +0.12(+2.83%)
Nov 07, 2006 3.912 4.104 3.902 4.085 375,294 +0.20(+5.21%)
Nov 06, 2006 3.873 3.931 3.777 3.883 309,493 -0.03(-0.74%)
Nov 03, 2006 3.912 3.950 3.864 3.912 234,039 +0.06(+1.50%)
Nov 02, 2006 3.864 3.950 3.835 3.854 151,840 -0.01(-0.25%)
Nov 01, 2006 3.902 3.950 3.806 3.864 45,873 -0.07(-1.72%)
Oct 31, 2006 3.854 3.950 3.854 3.931 58,639 +0.03(+0.74%)
Oct 30, 2006 3.844 3.950 3.844 3.902 112,090 +0.04(+1.00%)
Oct 27, 2006 3.873 3.902 3.845 3.864 28,956 -0.01(-0.25%)
Oct 26, 2006 3.844 3.931 3.767 3.873 25,739 +0.01(+0.25%)
Oct 25, 2006 3.950 3.970 3.854 3.864 571,140 -0.13(-3.37%)
Oct 24, 2006 4.085 4.085 3.979 3.999 71,924 -0.09(-2.12%)
Oct 23, 2006 4.018 4.085 3.979 4.085 76,906 +0.07(+1.68%)
Oct 20, 2006 3.902 4.027 3.854 4.018 53,969 +0.08(+1.96%)
Oct 19, 2006 3.835 3.979 3.806 3.941 81,991 +0.11(+2.76%)
Oct 18, 2006 3.806 3.835 3.806 3.835 150,698 +0.02(+0.51%)
Oct 17, 2006 3.825 3.854 3.767 3.816 36,740 -0.02(-0.50%)
Oct 16, 2006 3.844 3.864 3.729 3.835 228,020 -0.07(-1.73%)
Oct 13, 2006 3.806 3.941 3.806 3.902 74,519 +0.05(+1.25%)
Oct 12, 2006 3.777 3.854 3.613 3.854 144,679 +0.08(+2.04%)
Oct 11, 2006 3.777 3.844 3.748 3.777 165,540 -0.06(-1.51%)
Oct 10, 2006 3.864 4.047 3.806 3.835 125,997 -0.19(-4.78%)
Oct 09, 2006 3.999 4.095 3.950 4.027 82,614 -0.08(-1.88%)
Oct 06, 2006 4.047 4.182 4.047 4.105 58,639 -0.05(-1.16%)
Oct 05, 2006 4.288 4.288 4.056 4.153 94,965 -0.09(-2.05%)
Oct 04, 2006 4.143 4.288 4.143 4.239 46,496 +0.00(+0.00%)
Oct 03, 2006 4.114 4.278 4.085 4.239 86,350 +0.12(+2.80%)
Oct 02, 2006 3.950 4.124 3.950 4.124 22,314 +0.12(+2.88%)
Sep 29, 2006 3.854 4.047 3.854 4.008 115,930 +0.15(+4.00%)
Sep 28, 2006 3.950 3.989 3.700 3.854 146,235 -0.11(-2.68%)
Sep 27, 2006 3.883 4.047 3.854 3.960 228,227 -0.01(-0.24%)
Sep 26, 2006 4.124 4.143 3.854 3.970 537,513 -0.18(-4.41%)
Sep 25, 2006 4.239 4.355 4.153 4.153 55,733 -0.17(-4.01%)
Sep 22, 2006 4.317 4.336 4.143 4.326 260,505 +0.01(+0.22%)
Sep 21, 2006 4.432 4.480 4.201 4.317 140,112 -0.12(-2.61%)
Sep 20, 2006 4.211 4.577 4.143 4.432 766,986 +0.22(+5.26%)
Sep 19, 2006 4.133 4.239 4.056 4.211 335,751 +0.07(+1.63%)
Sep 18, 2006 4.143 4.239 4.114 4.143 53,761 +0.00(+0.00%)
Sep 15, 2006 4.133 4.143 4.047 4.143 186,194 +0.09(+2.14%)
Sep 14, 2006 4.133 4.133 3.999 4.056 147,792 -0.07(-1.64%)
Sep 13, 2006 4.153 4.201 4.047 4.124 184,014 -0.03(-0.70%)
Sep 12, 2006 4.056 4.153 4.027 4.153 394,909 +0.10(+2.38%)
Sep 11, 2006 3.999 4.124 3.893 4.056 231,341 +0.11(+2.68%)
Sep 08, 2006 3.854 3.950 3.854 3.950 14,322 +0.09(+2.24%)
Sep 07, 2006 3.873 3.902 3.854 3.864 65,593 -0.10(-2.43%)
Sep 06, 2006 3.979 3.979 3.950 3.960 56,045 +0.03(+0.74%)
Sep 05, 2006 3.873 4.056 3.864 3.931 107,004 +0.06(+1.49%)
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.