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 30, 2012 5.145 5.155 5.010 5.039 490,894 -0.07(-1.32%)
Mar 29, 2012 5.155 5.232 5.001 5.107 673,810 -0.07(-1.30%)
Mar 28, 2012 5.087 5.242 5.078 5.174 434,345 +0.09(+1.70%)
Mar 27, 2012 5.097 5.222 5.050 5.087 372,971 +0.01(+0.19%)
Mar 26, 2012 5.116 5.126 4.981 5.078 665,171 +0.02(+0.38%)
Mar 23, 2012 4.943 5.063 4.895 5.058 742,104 +0.13(+2.74%)
Mar 22, 2012 4.933 5.049 4.875 4.924 608,471 -0.02(-0.39%)
Mar 21, 2012 4.895 5.010 4.871 4.943 452,882 +0.03(+0.59%)
Mar 20, 2012 4.837 4.991 4.798 4.914 683,065 +0.03(+0.59%)
Mar 19, 2012 4.895 4.981 4.827 4.885 539,437 -0.03(-0.59%)
Mar 16, 2012 5.039 5.058 4.837 4.914 602,715 -0.12(-2.30%)
Mar 15, 2012 4.981 5.107 4.933 5.030 648,277 +0.06(+1.16%)
Mar 14, 2012 4.972 5.030 4.885 4.972 505,893 +0.01(+0.19%)
Mar 13, 2012 4.904 4.967 4.818 4.962 356,938 +0.09(+1.78%)
Mar 12, 2012 4.952 5.010 4.837 4.875 471,119 -0.10(-1.94%)
Mar 09, 2012 4.837 4.972 4.789 4.972 461,467 +0.13(+2.58%)
Mar 08, 2012 4.846 4.875 4.740 4.846 581,912 +0.03(+0.60%)
Mar 07, 2012 4.895 4.914 4.760 4.818 731,422 -0.07(-1.38%)
Mar 06, 2012 4.856 4.952 4.827 4.885 429,325 -0.02(-0.39%)
Mar 05, 2012 5.145 5.145 4.866 4.904 760,251 -0.26(-5.04%)
Mar 02, 2012 5.068 5.270 5.020 5.164 824,340 +0.10(+1.90%)
Mar 01, 2012 5.107 5.212 5.010 5.068 629,364 -0.05(-0.94%)
Feb 29, 2012 5.213 5.367 5.107 5.116 615,234 -0.10(-1.85%)
Feb 28, 2012 5.001 5.242 4.972 5.213 1,662,903 +0.21(+4.24%)
Feb 27, 2012 5.116 5.174 4.972 5.001 1,152,171 -0.13(-2.63%)
Feb 24, 2012 5.299 5.299 5.136 5.136 1,521,118 -0.14(-2.74%)
Feb 23, 2012 5.405 5.425 5.242 5.280 679,441 -0.12(-2.14%)
Feb 22, 2012 5.482 5.612 5.367 5.396 741,881 -0.11(-1.93%)
Feb 21, 2012 5.868 5.868 5.444 5.502 1,077,984 -0.32(-5.46%)
Feb 17, 2012 5.945 5.945 5.800 5.820 318,828 -0.09(-1.47%)
Feb 16, 2012 5.704 5.916 5.685 5.906 396,153 +0.20(+3.55%)
Feb 15, 2012 5.926 5.955 5.685 5.704 604,256 -0.21(-3.58%)
Feb 14, 2012 5.935 5.993 5.810 5.916 253,003 -0.03(-0.49%)
Feb 13, 2012 5.906 5.964 5.820 5.945 447,403 +0.12(+1.98%)
Feb 10, 2012 5.897 5.916 5.771 5.829 493,300 -0.14(-2.42%)
Feb 09, 2012 5.974 6.041 5.824 5.974 416,488 -0.03(-0.48%)
Feb 08, 2012 5.974 6.012 5.897 6.003 563,570 +0.06(+0.97%)
Feb 07, 2012 6.128 6.224 5.897 5.945 987,163 -0.17(-2.83%)
Feb 06, 2012 6.350 6.350 6.022 6.118 631,882 -0.23(-3.64%)
Feb 03, 2012 6.263 6.421 6.177 6.350 658,488 +0.19(+3.13%)
Feb 02, 2012 6.186 6.292 6.070 6.157 753,528 +0.08(+1.27%)
Feb 01, 2012 6.263 6.562 5.656 6.080 2,065,074 -0.63(-9.34%)
Jan 31, 2012 6.610 6.725 6.436 6.706 854,405 +0.13(+2.05%)
Jan 30, 2012 6.427 6.639 6.407 6.571 795,138 +0.10(+1.49%)
Jan 27, 2012 6.321 6.600 6.263 6.475 566,174 +0.12(+1.90%)
Jan 26, 2012 6.456 6.456 6.301 6.354 1,052,865 +0.01(+0.23%)
Jan 25, 2012 6.022 6.378 6.022 6.340 935,697 +0.32(+5.28%)
Jan 24, 2012 5.916 6.051 5.887 6.022 775,311 +0.10(+1.63%)
Jan 23, 2012 5.810 6.070 5.810 5.926 840,652 +0.11(+1.82%)
Jan 20, 2012 5.762 5.849 5.724 5.820 355,634 +0.05(+0.83%)
Jan 19, 2012 5.791 5.810 5.704 5.771 441,963 -0.01(-0.17%)
Jan 18, 2012 5.685 5.781 5.608 5.781 281,939 +0.09(+1.52%)
Jan 17, 2012 5.781 5.781 5.617 5.694 241,030 -0.04(-0.67%)
Jan 13, 2012 5.598 5.743 5.598 5.733 198,806 -0.02(-0.34%)
Jan 12, 2012 5.762 5.771 5.531 5.752 326,409 -0.03(-0.50%)
Jan 11, 2012 5.685 5.781 5.637 5.781 253,874 +0.05(+0.84%)
Jan 10, 2012 5.637 5.733 5.559 5.733 531,930 +0.17(+3.12%)
Jan 09, 2012 5.280 5.559 5.261 5.559 559,679 +0.30(+5.68%)
Jan 06, 2012 5.242 5.405 5.242 5.261 367,193 +0.02(+0.37%)
Jan 05, 2012 5.338 5.646 5.001 5.242 922,702 -0.14(-2.68%)
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.