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

Hawaiian Hlds Inc (NQ: HA )

12.95 -0.04 (-0.31%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 19, 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, 2010 7.091 7.217 7.072 7.101 266,297 -0.05(-0.67%)
Mar 30, 2010 7.226 7.400 7.072 7.149 495,786 -0.09(-1.20%)
Mar 29, 2010 7.361 7.438 7.159 7.236 318,556 -0.12(-1.57%)
Mar 26, 2010 7.303 7.437 7.255 7.352 253,810 +0.06(+0.79%)
Mar 25, 2010 7.438 7.544 7.284 7.294 1,220,351 -0.11(-1.43%)
Mar 24, 2010 7.429 7.458 7.313 7.400 172,624 -0.09(-1.16%)
Mar 23, 2010 7.429 7.496 7.308 7.486 259,612 +0.05(+0.65%)
Mar 22, 2010 7.246 7.477 7.236 7.438 261,844 +0.17(+2.39%)
Mar 19, 2010 7.573 7.660 7.236 7.265 440,421 -0.24(-3.21%)
Mar 18, 2010 7.525 7.612 7.467 7.506 165,165 -0.05(-0.64%)
Mar 17, 2010 7.708 7.756 7.544 7.554 220,050 -0.15(-2.00%)
Mar 16, 2010 7.747 7.756 7.650 7.708 316,116 -0.01(-0.12%)
Mar 15, 2010 7.660 7.737 7.612 7.718 488,232 -0.03(-0.37%)
Mar 12, 2010 7.708 7.747 7.631 7.747 535,584 +0.09(+1.13%)
Mar 11, 2010 7.592 7.689 7.535 7.660 321,494 +0.04(+0.51%)
Mar 10, 2010 7.515 7.766 7.515 7.621 654,581 +0.13(+1.80%)
Mar 09, 2010 7.506 7.689 7.448 7.486 375,979 +0.05(+0.65%)
Mar 08, 2010 7.554 7.631 7.409 7.438 230,865 -0.12(-1.53%)
Mar 05, 2010 7.535 7.660 7.477 7.554 356,424 +0.06(+0.77%)
Mar 04, 2010 7.641 7.679 7.477 7.496 371,495 -0.12(-1.52%)
Mar 03, 2010 7.602 7.756 7.554 7.612 527,661 +0.00(+0.00%)
Mar 02, 2010 7.776 7.853 7.573 7.612 537,412 -0.18(-2.35%)
Mar 01, 2010 7.535 7.853 7.535 7.795 495,074 +0.30(+3.98%)
Feb 26, 2010 7.409 7.573 7.217 7.496 380,087 +0.07(+0.91%)
Feb 25, 2010 7.467 7.467 7.294 7.429 373,649 -0.13(-1.66%)
Feb 24, 2010 7.660 7.698 7.467 7.554 257,593 -0.10(-1.26%)
Feb 23, 2010 7.727 7.727 7.496 7.650 394,833 -0.08(-1.00%)
Feb 22, 2010 7.660 7.776 7.650 7.727 355,017 +0.15(+2.04%)
Feb 19, 2010 7.458 7.708 7.400 7.573 497,801 +0.11(+1.42%)
Feb 18, 2010 7.236 7.544 7.226 7.467 679,019 +0.23(+3.20%)
Feb 17, 2010 7.140 7.275 7.091 7.236 1,017,697 +0.14(+2.04%)
Feb 16, 2010 6.976 7.130 6.947 7.091 711,452 +0.18(+2.65%)
Feb 12, 2010 6.841 6.908 6.908 6.908 477,731 -0.01(-0.14%)
Feb 11, 2010 6.802 7.034 6.764 6.918 482,974 +0.08(+1.13%)
Feb 10, 2010 6.995 7.005 6.773 6.841 297,880 -0.15(-2.20%)
Feb 09, 2010 6.716 7.111 6.716 6.995 714,000 +0.30(+4.46%)
Feb 08, 2010 6.773 7.130 6.629 6.696 1,068,839 -0.07(-1.00%)
Feb 05, 2010 6.022 6.879 6.012 6.764 1,748,496 +0.91(+15.46%)
Feb 04, 2010 5.964 5.993 5.800 5.858 748,972 -0.18(-3.03%)
Feb 03, 2010 6.099 6.138 5.906 6.041 417,573 -0.10(-1.57%)
Feb 02, 2010 5.762 6.176 5.762 6.138 516,127 +0.40(+7.06%)
Feb 01, 2010 5.743 5.781 5.685 5.733 414,190 +0.01(+0.17%)
Jan 29, 2010 5.916 6.060 5.723 5.723 338,999 -0.14(-2.46%)
Jan 28, 2010 6.051 6.109 5.781 5.868 474,921 -0.16(-2.72%)
Jan 27, 2010 5.916 6.051 5.877 6.032 523,301 +0.08(+1.29%)
Jan 26, 2010 6.109 6.109 5.906 5.955 412,498 -0.16(-2.68%)
Jan 25, 2010 6.138 6.301 6.041 6.118 385,491 +0.04(+0.63%)
Jan 22, 2010 6.244 6.321 6.070 6.080 476,458 -0.18(-2.92%)
Jan 21, 2010 6.436 6.562 6.215 6.263 448,557 -0.18(-2.84%)
Jan 20, 2010 6.456 6.542 6.263 6.446 489,619 -0.11(-1.62%)
Jan 19, 2010 6.542 6.619 6.407 6.552 714,400 +0.04(+0.59%)
Jan 15, 2010 6.677 6.513 6.513 6.513 669,530 -0.12(-1.74%)
Jan 14, 2010 6.812 6.947 6.600 6.629 866,727 -0.27(-3.91%)
Jan 13, 2010 6.745 6.928 6.600 6.899 372,783 +0.21(+3.17%)
Jan 12, 2010 6.735 6.812 6.571 6.687 714,121 -0.11(-1.56%)
Jan 11, 2010 6.937 6.937 6.668 6.793 352,142 -0.13(-1.81%)
Jan 08, 2010 6.937 7.000 6.793 6.918 231,624 -0.03(-0.42%)
Jan 07, 2010 6.696 6.995 6.639 6.947 445,392 +0.26(+3.89%)
Jan 06, 2010 6.937 6.947 6.562 6.687 695,393 -0.26(-3.74%)
Jan 05, 2010 6.802 7.063 6.648 6.947 812,995 +0.11(+1.55%)
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.