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, 2012 6.060 6.060 5.940 6.012 580,223 -0.01(-0.18%)
Nov 29, 2012 5.955 6.060 5.926 6.023 541,478 +0.13(+2.14%)
Nov 28, 2012 5.800 5.916 5.743 5.897 476,177 +0.06(+0.99%)
Nov 27, 2012 5.820 5.897 5.753 5.839 351,464 +0.02(+0.33%)
Nov 26, 2012 5.723 5.839 5.646 5.820 377,357 +0.10(+1.68%)
Nov 23, 2012 5.656 5.762 5.598 5.723 178,169 +0.09(+1.54%)
Nov 21, 2012 5.665 5.675 5.579 5.637 179,301 -0.03(-0.51%)
Nov 20, 2012 5.617 5.733 5.598 5.665 277,018 +0.02(+0.34%)
Nov 19, 2012 5.598 5.646 5.569 5.646 331,535 +0.06(+1.03%)
Nov 16, 2012 5.531 5.637 5.396 5.588 638,330 +0.03(+0.52%)
Nov 15, 2012 5.646 5.733 5.511 5.559 520,214 -0.11(-1.87%)
Nov 14, 2012 5.810 5.839 5.637 5.665 1,297,597 -0.12(-2.00%)
Nov 13, 2012 5.810 5.849 5.781 5.781 779,056 -0.02(-0.33%)
Nov 12, 2012 5.800 5.839 5.743 5.800 324,300 +0.01(+0.17%)
Nov 09, 2012 5.839 5.853 5.781 5.791 570,061 -0.03(-0.50%)
Nov 08, 2012 5.820 5.858 5.743 5.820 506,398 +0.04(+0.67%)
Nov 07, 2012 5.771 5.820 5.675 5.781 720,741 -0.05(-0.83%)
Nov 06, 2012 5.791 5.839 5.771 5.829 722,834 +0.06(+1.00%)
Nov 05, 2012 5.781 5.820 5.714 5.771 699,208 -0.01(-0.17%)
Nov 02, 2012 5.791 5.810 5.694 5.781 620,896 -0.01(-0.17%)
Nov 01, 2012 5.752 5.810 5.608 5.791 688,004 +0.08(+1.35%)
Oct 31, 2012 5.569 5.714 5.482 5.714 505,567 +0.17(+3.13%)
Oct 26, 2012 5.588 5.540 5.540 5.540 538,966 -0.07(-1.20%)
Oct 25, 2012 5.637 5.665 5.502 5.608 958,329 +0.08(+1.39%)
Oct 24, 2012 5.261 5.540 5.232 5.531 1,457,620 +0.36(+6.89%)
Oct 23, 2012 5.145 5.232 5.034 5.174 728,542 +0.14(+2.87%)
Oct 19, 2012 5.116 5.116 5.010 5.030 469,607 -0.10(-1.88%)
Oct 18, 2012 5.242 5.290 5.126 5.126 589,860 -0.11(-2.03%)
Oct 17, 2012 5.213 5.299 5.174 5.232 279,747 +0.04(+0.74%)
Oct 16, 2012 5.270 5.280 5.164 5.193 597,813 -0.06(-1.10%)
Oct 15, 2012 5.174 5.290 5.126 5.251 321,585 +0.08(+1.49%)
Oct 12, 2012 5.087 5.184 5.078 5.174 416,487 +0.06(+1.13%)
Oct 11, 2012 5.126 5.145 5.049 5.116 382,868 +0.01(+0.19%)
Oct 10, 2012 5.136 5.184 4.972 5.107 860,222 -0.04(-0.75%)
Oct 09, 2012 5.434 5.434 5.097 5.145 2,507,122 -0.35(-6.32%)
Oct 08, 2012 5.550 5.654 5.453 5.492 475,031 -0.12(-2.06%)
Oct 05, 2012 5.685 5.800 5.598 5.608 412,995 -0.07(-1.19%)
Oct 04, 2012 5.646 5.685 5.559 5.675 646,053 +0.07(+1.20%)
Oct 03, 2012 5.328 5.646 5.328 5.608 845,442 +0.25(+4.68%)
Oct 02, 2012 5.386 5.415 5.328 5.357 410,516 +0.00(+0.00%)
Oct 01, 2012 5.405 5.482 5.328 5.357 631,759 -0.03(-0.54%)
Sep 28, 2012 5.473 5.540 5.376 5.386 472,553 -0.13(-2.27%)
Sep 27, 2012 5.425 5.559 5.415 5.511 337,414 +0.09(+1.60%)
Sep 26, 2012 5.453 5.521 5.400 5.425 443,841 -0.02(-0.35%)
Sep 25, 2012 5.540 5.608 5.444 5.444 389,558 -0.09(-1.57%)
Sep 24, 2012 5.569 5.635 5.492 5.531 318,101 -0.05(-0.86%)
Sep 21, 2012 5.617 5.627 5.502 5.579 793,638 +0.02(+0.35%)
Sep 20, 2012 5.608 5.617 5.540 5.559 343,485 -0.06(-1.03%)
Sep 19, 2012 5.492 5.694 5.482 5.617 491,718 +0.12(+2.10%)
Sep 18, 2012 5.627 5.646 5.444 5.502 486,940 -0.14(-2.56%)
Sep 17, 2012 5.559 5.656 5.531 5.646 367,931 +0.04(+0.69%)
Sep 14, 2012 5.714 5.714 5.579 5.608 791,833 -0.11(-1.85%)
Sep 13, 2012 5.637 5.781 5.588 5.714 525,226 +0.07(+1.19%)
Sep 12, 2012 5.588 5.656 5.569 5.646 383,245 +0.07(+1.21%)
Sep 11, 2012 5.569 5.617 5.502 5.579 655,923 +0.00(+0.00%)
Sep 10, 2012 5.444 5.588 5.434 5.579 768,320 +0.13(+2.48%)
Sep 07, 2012 5.559 5.579 5.405 5.444 952,138 -0.08(-1.40%)
Sep 06, 2012 5.473 5.665 5.453 5.521 745,680 -0.02(-0.35%)
Sep 05, 2012 5.492 5.608 5.357 5.540 839,846 +0.03(+0.52%)
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.