Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Hlds Inc (NQ: HA )

12.12 -0.30 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2008 5.897 6.215 5.588 5.781 741,630 +0.75(+14.94%)
Mar 28, 2008 4.962 5.030 4.914 5.030 569,775 -0.04(-0.76%)
Mar 27, 2008 5.030 5.068 4.798 5.068 310,427 +0.13(+2.53%)
Mar 26, 2008 4.856 5.155 4.856 4.943 262,078 -0.11(-2.10%)
Mar 25, 2008 4.769 5.058 4.769 5.049 954,874 +0.23(+4.80%)
Mar 24, 2008 4.789 4.866 4.654 4.818 882,582 +0.16(+3.52%)
Mar 21, 2008 4.297 4.760 4.191 4.654 137,251 +0.00(+0.00%)
Mar 20, 2008 4.297 4.760 4.191 4.654 137,251 +0.08(+1.68%)
Mar 19, 2008 4.500 4.577 4.336 4.577 61,545 +0.05(+1.06%)
Mar 18, 2008 4.480 4.634 4.355 4.529 106,257 +0.01(+0.21%)
Mar 17, 2008 4.606 4.673 4.259 4.519 228,790 -0.11(-2.29%)
Mar 14, 2008 4.634 4.740 4.384 4.625 93,813 +0.00(+0.00%)
Mar 13, 2008 4.548 4.673 4.490 4.625 103,449 -0.08(-1.64%)
Mar 12, 2008 4.625 4.721 4.557 4.702 136,018 -0.02(-0.41%)
Mar 11, 2008 4.721 4.798 4.519 4.721 124,855 +0.02(+0.41%)
Mar 10, 2008 4.760 4.769 4.480 4.702 156,603 -0.02(-0.41%)
Mar 07, 2008 4.654 4.798 4.654 4.721 85,831 -0.10(-2.00%)
Mar 06, 2008 4.914 4.914 4.769 4.818 82,718 -0.18(-3.66%)
Mar 05, 2008 4.866 5.001 4.808 5.001 96,106 +0.08(+1.57%)
Mar 04, 2008 4.721 4.924 4.673 4.924 182,677 +0.20(+4.29%)
Mar 03, 2008 4.962 5.010 4.721 4.721 91,436 -0.29(-5.77%)
Feb 29, 2008 4.856 5.010 4.760 5.010 63,554 +0.07(+1.36%)
Feb 28, 2008 4.808 5.010 4.808 4.943 159,328 +0.21(+4.48%)
Feb 27, 2008 4.962 4.962 4.692 4.731 74,207 -0.16(-3.35%)
Feb 26, 2008 4.952 4.952 4.731 4.895 35,910 -0.06(-1.17%)
Feb 25, 2008 4.779 4.952 4.721 4.952 26,361 +0.06(+1.18%)
Feb 22, 2008 4.750 4.895 4.634 4.895 62,724 +0.07(+1.40%)
Feb 21, 2008 4.962 4.962 4.772 4.827 27,607 -0.13(-2.53%)
Feb 20, 2008 4.818 4.952 4.769 4.952 78,047 +0.04(+0.78%)
Feb 19, 2008 4.818 4.914 4.702 4.914 683,925 +0.07(+1.39%)
Feb 18, 2008 4.673 4.846 4.644 4.846 0 +0.00(+0.00%)
Feb 15, 2008 4.673 4.846 4.644 4.846 26,984 +0.13(+2.86%)
Feb 14, 2008 4.837 4.856 4.567 4.712 46,369 -0.11(-2.20%)
Feb 13, 2008 4.789 4.866 4.769 4.818 32,381 +0.01(+0.20%)
Feb 12, 2008 4.769 4.866 4.721 4.808 29,371 -0.04(-0.80%)
Feb 11, 2008 4.827 4.856 4.548 4.846 57,888 -0.02(-0.40%)
Feb 08, 2008 4.856 4.885 4.577 4.866 112,608 -0.08(-1.56%)
Feb 07, 2008 4.702 4.943 4.538 4.943 59,885 +0.30(+6.43%)
Feb 06, 2008 4.875 4.875 4.644 4.644 43,175 -0.26(-5.30%)
Feb 05, 2008 4.779 4.904 4.721 4.904 85,831 +0.09(+1.80%)
Feb 04, 2008 5.058 5.058 4.480 4.818 115,515 -0.08(-1.57%)
Feb 01, 2008 4.885 4.962 4.818 4.895 57,981 +0.01(+0.20%)
Jan 31, 2008 4.933 4.962 4.779 4.885 126,490 +0.02(+0.40%)
Jan 30, 2008 4.904 4.952 4.789 4.866 120,704 -0.09(-1.75%)
Jan 29, 2008 4.789 4.952 4.769 4.952 163,673 +0.10(+1.98%)
Jan 28, 2008 4.721 4.914 4.654 4.856 111,206 +0.14(+3.07%)
Jan 25, 2008 4.702 4.808 4.384 4.712 537,376 +0.01(+0.21%)
Jan 24, 2008 4.615 4.712 4.480 4.702 59,885 +0.02(+0.41%)
Jan 23, 2008 4.856 4.856 4.577 4.683 123,860 -0.25(-5.08%)
Jan 22, 2008 5.145 5.145 4.336 4.933 82,407 +0.21(+4.49%)
Jan 21, 2008 4.702 4.827 4.596 4.721 0 +0.00(+0.00%)
Jan 18, 2008 4.702 4.827 4.596 4.721 50,336 -0.04(-0.81%)
Jan 17, 2008 5.058 5.058 4.731 4.760 71,509 -0.17(-3.52%)
Jan 16, 2008 4.837 5.010 4.769 4.933 95,489 -0.03(-0.58%)
Jan 15, 2008 4.933 5.010 4.673 4.962 116,552 +0.03(+0.59%)
Jan 14, 2008 5.058 5.058 4.808 4.933 111,856 -0.07(-1.35%)
Jan 11, 2008 4.885 5.001 4.769 5.001 879,699 +0.13(+2.57%)
Jan 10, 2008 4.818 4.875 4.721 4.875 157,756 +0.06(+1.20%)
Jan 09, 2008 4.712 4.914 4.634 4.818 76,171 +0.08(+1.63%)
Jan 08, 2008 4.432 4.760 4.432 4.740 47,742 +0.21(+4.68%)
Jan 07, 2008 4.625 4.721 4.336 4.529 70,471 -0.02(-0.42%)
Jan 04, 2008 4.702 4.818 4.529 4.548 69,744 -0.22(-4.65%)
Jan 03, 2008 4.846 4.846 4.721 4.769 40,288 -0.05(-1.00%)
Jan 02, 2008 5.001 5.001 4.712 4.818 84,794 -0.10(-1.96%)
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.