Skip to main content

Hawaiian Hlds Inc (NQ: HA )

14.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 14.01 14.16 13.98 14.11 867,082 +0.16(+1.15%)
Feb 28, 2024 13.94 13.97 13.93 13.95 494,814 -0.04(-0.29%)
Feb 27, 2024 14.04 14.05 13.92 13.99 493,012 +0.08(+0.58%)
Feb 26, 2024 13.95 14.05 13.88 13.91 501,139 -0.07(-0.50%)
Feb 23, 2024 13.96 14.10 13.91 13.98 868,951 +0.01(+0.07%)
Feb 22, 2024 14.02 14.23 13.95 13.97 1,004,198 -0.07(-0.50%)
Feb 21, 2024 13.93 14.24 13.85 14.04 768,018 +0.09(+0.65%)
Feb 20, 2024 13.98 14.03 13.90 13.95 681,895 -0.05(-0.36%)
Feb 16, 2024 14.05 14.06 13.97 14.00 576,644 -0.15(-1.06%)
Feb 15, 2024 14.05 14.21 14.02 14.15 951,121 +0.13(+0.93%)
Feb 14, 2024 14.10 14.14 13.94 14.02 541,504 +0.11(+0.79%)
Feb 13, 2024 13.82 14.19 13.81 13.91 1,004,494 -0.14(-1.00%)
Feb 12, 2024 14.00 14.25 14.00 14.05 898,002 -0.04(-0.28%)
Feb 09, 2024 14.17 14.17 13.90 14.09 544,154 +0.07(+0.50%)
Feb 08, 2024 14.10 14.22 13.75 14.02 846,796 +0.02(+0.14%)
Feb 07, 2024 14.05 14.15 13.93 14.00 557,330 -0.08(-0.57%)
Feb 06, 2024 13.91 14.20 13.91 14.08 794,398 +0.12(+0.86%)
Feb 05, 2024 14.01 14.05 13.85 13.96 617,131 -0.05(-0.36%)
Feb 02, 2024 13.99 14.16 13.94 14.01 562,669 -0.16(-1.13%)
Feb 01, 2024 14.44 14.44 13.98 14.17 721,498 -0.08(-0.56%)
Jan 31, 2024 14.20 14.64 14.20 14.25 880,897 -0.27(-1.86%)
Jan 30, 2024 14.57 14.73 14.41 14.52 614,752 -0.20(-1.36%)
Jan 29, 2024 14.44 14.89 14.35 14.72 1,174,405 +0.04(+0.27%)
Jan 26, 2024 14.77 14.79 14.58 14.68 1,552,616 -0.01(-0.07%)
Jan 25, 2024 14.39 14.77 14.34 14.69 2,407,682 +0.46(+3.23%)
Jan 24, 2024 14.26 14.32 14.09 14.23 1,092,536 +0.19(+1.35%)
Jan 23, 2024 14.20 14.38 14.04 14.04 866,647 -0.04(-0.28%)
Jan 22, 2024 13.98 14.20 13.76 14.08 1,947,851 +0.17(+1.22%)
Jan 19, 2024 13.77 14.15 13.57 13.91 2,602,140 +0.19(+1.38%)
Jan 18, 2024 13.53 13.81 13.33 13.72 1,783,265 +0.27(+2.01%)
Jan 17, 2024 13.06 13.54 13.05 13.45 3,214,565 -0.02(-0.15%)
Jan 16, 2024 13.67 13.85 11.56 13.47 9,948,053 -0.27(-1.97%)
Jan 12, 2024 13.67 13.87 13.65 13.74 726,555 -0.06(-0.43%)
Jan 11, 2024 13.76 13.82 13.68 13.80 734,406 +0.04(+0.29%)
Jan 10, 2024 13.82 13.86 13.68 13.76 1,141,199 -0.04(-0.29%)
Jan 09, 2024 13.80 14.07 13.80 13.80 1,006,466 -0.11(-0.79%)
Jan 08, 2024 13.80 14.12 13.74 13.91 1,015,901 +0.06(+0.43%)
Jan 05, 2024 13.79 14.13 13.79 13.85 1,052,977 +0.00(+0.00%)
Jan 04, 2024 13.92 14.14 13.84 13.85 1,654,607 +0.00(+0.00%)
Jan 03, 2024 13.86 14.08 13.75 13.85 1,904,218 -0.18(-1.28%)
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.