Skip to main content

Hawaiian Hlds Inc (NQ: HA )

13.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.533 6.764 6.321 6.696 573,598 +0.28(+4.35%)
Jun 27, 2008 6.504 6.639 6.282 6.417 5,403,158 -0.15(-2.35%)
Jun 26, 2008 6.735 6.735 6.330 6.571 257,023 -0.07(-1.02%)
Jun 25, 2008 6.475 6.745 6.436 6.639 243,062 +0.11(+1.62%)
Jun 24, 2008 6.716 6.947 6.436 6.533 244,519 -0.30(-4.37%)
Jun 23, 2008 6.879 6.889 6.600 6.831 274,840 +0.03(+0.42%)
Jun 20, 2008 6.860 6.947 6.658 6.802 287,513 -0.17(-2.49%)
Jun 19, 2008 6.851 7.034 6.851 6.976 289,575 +0.13(+1.97%)
Jun 18, 2008 6.860 6.947 6.822 6.841 320,079 -0.13(-1.80%)
Jun 17, 2008 7.034 7.063 6.880 6.966 707,292 -0.05(-0.69%)
Jun 16, 2008 6.783 7.053 6.610 7.014 502,331 +0.23(+3.41%)
Jun 13, 2008 6.571 6.841 6.398 6.783 300,219 +0.27(+4.14%)
Jun 12, 2008 6.359 6.735 6.282 6.513 335,235 +0.22(+3.52%)
Jun 11, 2008 7.034 7.034 6.263 6.292 767,624 -0.79(-11.16%)
Jun 10, 2008 7.029 7.149 6.841 7.082 552,194 -0.05(-0.68%)
Jun 09, 2008 6.957 7.130 6.770 7.130 570,807 +0.24(+3.50%)
Jun 06, 2008 7.072 7.072 6.812 6.889 419,420 -0.17(-2.46%)
Jun 05, 2008 6.937 7.130 6.860 7.063 368,091 +0.01(+0.14%)
Jun 04, 2008 7.053 7.053 7.053 7.053 0 +0.00(+0.00%)
Jun 03, 2008 7.053 7.053 7.053 7.053 0 +0.00(+0.00%)
Jun 02, 2008 7.053 7.053 7.053 7.053 0 +0.00(+0.00%)
May 30, 2008 6.879 7.053 6.764 7.053 328,303 +0.15(+2.23%)
May 29, 2008 6.802 6.899 6.600 6.899 640,672 +0.15(+2.29%)
May 28, 2008 6.629 6.793 6.475 6.745 705,544 +0.09(+1.30%)
May 27, 2008 6.542 6.658 6.359 6.658 246,032 +0.12(+1.77%)
May 26, 2008 6.658 6.658 6.215 6.542 0 +0.00(+0.00%)
May 23, 2008 6.658 6.658 6.215 6.542 1,059,011 -0.07(-1.02%)
May 22, 2008 6.176 6.928 5.955 6.610 1,689,445 +0.35(+5.54%)
May 21, 2008 6.764 6.937 6.234 6.263 1,013,393 -0.53(-7.80%)
May 20, 2008 7.130 7.130 6.682 6.793 511,785 -0.33(-4.60%)
May 19, 2008 7.043 7.159 6.985 7.120 326,506 +0.00(+0.00%)
May 16, 2008 7.159 7.169 6.985 7.120 386,820 -0.13(-1.73%)
May 15, 2008 6.716 7.332 6.523 7.246 860,121 +0.45(+6.67%)
May 14, 2008 6.822 6.957 6.456 6.793 995,357 -0.03(-0.42%)
May 13, 2008 6.745 6.985 6.706 6.822 1,076,642 +0.09(+1.29%)
May 12, 2008 6.783 6.841 6.590 6.735 587,693 -0.06(-0.85%)
May 09, 2008 6.793 6.957 6.600 6.793 527,595 +0.00(+0.00%)
May 08, 2008 6.870 7.120 6.735 6.793 1,089,596 -0.05(-0.70%)
May 07, 2008 7.217 7.284 6.629 6.841 1,597,931 -0.32(-4.44%)
May 06, 2008 8.228 8.238 7.159 7.159 1,438,569 -0.99(-12.17%)
May 05, 2008 8.277 8.421 8.122 8.151 1,665,136 +0.00(+0.00%)
May 02, 2008 8.190 8.575 8.065 8.151 983,311 +0.01(+0.12%)
May 01, 2008 7.708 8.238 7.477 8.142 1,841,487 +0.48(+6.29%)
Apr 30, 2008 7.698 7.795 7.525 7.660 881,925 +0.05(+0.63%)
Apr 29, 2008 7.612 7.679 7.486 7.612 768,037 +0.03(+0.38%)
Apr 28, 2008 7.313 7.583 7.207 7.583 1,279,750 +0.32(+4.38%)
Apr 25, 2008 7.005 7.275 7.005 7.265 469,288 +0.18(+2.58%)
Apr 24, 2008 7.101 7.323 6.851 7.082 1,025,570 -0.13(-1.74%)
Apr 23, 2008 7.303 7.419 7.130 7.207 1,331,005 -0.05(-0.66%)
Apr 22, 2008 7.226 7.342 7.034 7.255 854,085 +0.13(+1.76%)
Apr 21, 2008 7.169 7.275 6.696 7.130 938,461 +0.10(+1.37%)
Apr 18, 2008 7.188 7.226 6.976 7.034 517,666 +0.00(+0.00%)
Apr 17, 2008 7.120 7.169 6.937 7.034 490,523 -0.09(-1.22%)
Apr 16, 2008 6.860 7.130 6.793 7.120 1,316,276 +0.26(+3.79%)
Apr 15, 2008 6.793 6.860 6.696 6.860 1,274,499 +0.12(+1.71%)
Apr 14, 2008 6.600 6.889 6.552 6.745 1,058,552 +0.19(+2.94%)
Apr 11, 2008 6.484 6.735 6.484 6.552 841,289 -0.17(-2.58%)
Apr 10, 2008 6.745 6.783 6.350 6.725 830,316 -0.01(-0.14%)
Apr 09, 2008 6.812 6.841 6.504 6.735 429,989 -0.06(-0.85%)
Apr 08, 2008 6.937 6.985 6.706 6.793 760,989 -0.14(-2.08%)
Apr 07, 2008 7.024 7.034 6.735 6.937 946,648 +0.18(+2.71%)
Apr 04, 2008 6.764 6.976 6.696 6.754 1,770,577 +0.12(+1.74%)
Apr 03, 2008 6.253 6.639 6.051 6.639 2,759,853 +0.57(+9.37%)
Apr 02, 2008 5.974 6.118 5.849 6.070 1,278,549 +0.13(+2.11%)
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.