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 (%)
Jun 28, 2002 3.806 3.806 3.517 3.517 27,918 -0.32(-8.29%)
Jun 27, 2002 3.517 3.854 3.517 3.835 43,071 +0.33(+9.34%)
Jun 26, 2002 3.420 3.517 3.420 3.507 26,465 +0.07(+1.96%)
Jun 25, 2002 3.517 3.517 3.382 3.440 2,490 +0.11(+3.18%)
Jun 21, 2002 3.334 3.372 3.295 3.334 15,568 +0.00(+0.00%)
Jun 20, 2002 3.324 3.372 3.305 3.334 10,274 +0.01(+0.29%)
Jun 19, 2002 3.295 3.372 3.295 3.324 36,948 +0.00(+0.00%)
Jun 18, 2002 3.372 3.372 3.305 3.324 3,943 +0.00(+0.00%)
Jun 17, 2002 3.363 3.372 3.286 3.324 6,019 -0.04(-1.15%)
Jun 14, 2002 3.324 3.420 3.286 3.363 14,530 +0.03(+0.87%)
Jun 12, 2002 3.372 3.392 3.334 3.334 22,729 -0.04(-1.14%)
Jun 11, 2002 3.382 3.420 3.295 3.372 17,540 -0.08(-2.23%)
Jun 10, 2002 3.420 3.449 3.382 3.449 3,632 +0.05(+1.42%)
Jun 07, 2002 3.401 3.449 3.334 3.401 10,274 +0.03(+0.86%)
Jun 06, 2002 3.469 3.488 3.286 3.372 19,200 -0.13(-3.58%)
Jun 05, 2002 3.420 3.507 3.286 3.498 13,284 +0.13(+4.01%)
May 31, 2002 3.228 3.469 3.228 3.363 79,397 +0.29(+9.40%)
May 28, 2002 3.045 3.083 2.891 3.074 42,241 -0.03(-0.93%)
May 27, 2002 2.958 3.160 2.948 3.103 12,869 +0.00(+0.00%)
May 24, 2002 2.958 3.160 2.948 3.103 12,869 -0.03(-0.92%)
May 23, 2002 3.083 3.131 3.083 3.131 10,274 -0.01(-0.31%)
May 22, 2002 3.131 3.151 3.045 3.141 27,192 +0.07(+2.19%)
May 21, 2002 3.035 3.103 2.948 3.074 15,049 +0.04(+1.27%)
May 20, 2002 3.035 3.131 2.997 3.035 23,974 -0.10(-3.08%)
May 17, 2002 3.180 3.180 3.083 3.131 22,106 +0.03(+0.93%)
May 16, 2002 3.122 3.122 2.997 3.103 4,774 +0.07(+2.22%)
May 15, 2002 3.276 3.276 2.891 3.035 36,117 -0.24(-7.35%)
May 14, 2002 3.141 3.276 3.141 3.276 10,586 +0.13(+4.29%)
May 13, 2002 3.035 3.141 3.006 3.141 3,424 +0.05(+1.56%)
May 10, 2002 3.131 3.266 3.093 3.093 66,112 -0.04(-1.23%)
May 09, 2002 3.372 3.372 3.131 3.131 8,302 -0.24(-7.14%)
May 08, 2002 3.131 3.488 3.131 3.372 82,199 +0.32(+10.41%)
May 07, 2002 2.939 3.122 2.939 3.054 30,720 +0.12(+3.93%)
May 06, 2002 2.900 3.122 2.900 2.939 15,879 +0.04(+1.33%)
May 03, 2002 3.131 3.131 2.900 2.900 15,464 -0.13(-4.44%)
May 02, 2002 2.987 3.131 2.987 3.035 249,296 -0.05(-1.56%)
May 01, 2002 3.083 3.103 3.035 3.083 61,441 +0.04(+1.27%)
Apr 30, 2002 2.900 3.103 2.900 3.045 29,267 +0.12(+3.95%)
Apr 29, 2002 3.083 3.083 2.891 2.929 105,447 -0.13(-4.10%)
Apr 26, 2002 3.122 3.122 3.054 3.054 137,829 -0.03(-0.94%)
Apr 25, 2002 2.891 3.112 2.891 3.083 434,660 +0.19(+6.67%)
Apr 24, 2002 2.987 2.987 2.891 2.891 36,740 +0.00(+0.00%)
Apr 23, 2002 2.891 2.987 2.891 2.891 79,189 +0.00(+0.00%)
Apr 22, 2002 2.756 3.064 2.746 2.891 216,188 +0.13(+4.90%)
Apr 19, 2002 2.698 2.852 2.698 2.756 164,191 -0.04(-1.38%)
Apr 18, 2002 2.823 2.871 2.727 2.794 21,691 -0.05(-1.70%)
Apr 17, 2002 2.871 2.881 2.804 2.842 17,955 -0.04(-1.34%)
Apr 16, 2002 2.871 2.891 2.842 2.881 13,803 -0.01(-0.33%)
Apr 15, 2002 2.891 2.939 2.891 2.891 23,248 -0.02(-0.66%)
Apr 12, 2002 2.900 2.919 2.852 2.910 10,482 +0.02(+0.67%)
Apr 11, 2002 2.900 2.929 2.891 2.891 18,993 -0.02(-0.66%)
Apr 10, 2002 2.891 2.910 2.804 2.910 20,446 +0.11(+3.78%)
Apr 09, 2002 2.900 2.939 2.804 2.804 38,089 -0.13(-4.59%)
Apr 08, 2002 2.891 2.939 2.891 2.939 7,368 +0.04(+1.33%)
Apr 05, 2002 2.939 2.939 2.842 2.900 18,058 -0.05(-1.63%)
Apr 04, 2002 2.939 2.977 2.900 2.948 29,475 +0.03(+0.99%)
Apr 03, 2002 2.987 2.987 2.919 2.919 581,207 -0.03(-0.98%)
Apr 02, 2002 2.968 2.968 2.891 2.948 27,296 -0.04(-1.29%)
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.