Skip to main content

Hawaiian Hlds Inc (NQ: HA )

13.33 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.71 11.28 10.10 10.44 1,714,379 -0.16(-1.51%)
Mar 30, 2020 10.75 11.09 10.01 10.60 1,409,110 -0.47(-4.25%)
Mar 27, 2020 12.00 12.26 11.00 11.07 2,390,600 -1.53(-12.14%)
Mar 26, 2020 13.28 13.61 12.04 12.60 3,020,239 -0.12(-0.94%)
Mar 25, 2020 14.24 14.74 10.62 12.72 4,054,477 +2.51(+24.58%)
Mar 24, 2020 10.10 11.10 9.440 10.21 3,036,348 +1.44(+16.42%)
Mar 23, 2020 8.800 9.000 8.020 8.770 1,932,386 +0.12(+1.39%)
Mar 20, 2020 9.120 9.961 8.510 8.650 2,473,400 +0.02(+0.23%)
Mar 19, 2020 8.960 10.19 7.820 8.630 2,235,202 -0.33(-3.68%)
Mar 18, 2020 11.06 11.47 7.550 8.960 2,025,696 -3.23(-26.50%)
Mar 17, 2020 13.40 13.48 11.25 12.19 1,851,971 -0.97(-7.37%)
Mar 16, 2020 12.50 13.57 11.25 13.16 2,534,421 -0.97(-6.86%)
Mar 13, 2020 13.60 14.16 11.87 14.13 2,913,600 +1.87(+15.25%)
Mar 12, 2020 14.26 14.31 12.25 12.26 2,096,658 -3.48(-22.11%)
Mar 11, 2020 16.92 17.15 15.56 15.74 1,132,292 -1.72(-9.85%)
Mar 10, 2020 17.71 17.85 16.11 17.46 1,553,183 +0.61(+3.62%)
Mar 09, 2020 16.55 17.62 16.41 16.85 1,522,206 -0.77(-4.37%)
Mar 06, 2020 16.20 18.46 16.04 17.62 2,215,200 +0.80(+4.76%)
Mar 05, 2020 18.50 18.58 16.71 16.82 1,838,079 -2.18(-11.47%)
Mar 04, 2020 19.48 19.56 18.33 19.00 1,788,196 -0.15(-0.78%)
Mar 03, 2020 20.25 20.90 18.59 19.15 1,412,048 -0.82(-4.11%)
Mar 02, 2020 20.84 20.84 19.00 19.97 1,440,311 -0.91(-4.36%)
Feb 28, 2020 21.21 21.90 20.52 20.88 1,303,100 -1.19(-5.39%)
Feb 27, 2020 22.51 23.67 21.36 22.07 1,285,122 -1.19(-5.12%)
Feb 26, 2020 24.30 24.32 22.88 23.26 1,115,728 -0.93(-3.84%)
Feb 25, 2020 25.48 25.64 24.15 24.19 969,319 -1.17(-4.61%)
Feb 24, 2020 25.74 26.06 24.53 25.36 817,724 -1.45(-5.41%)
Feb 21, 2020 26.55 26.88 26.06 26.81 441,400 +0.02(+0.07%)
Feb 20, 2020 26.68 27.27 26.56 26.79 387,411 +0.09(+0.34%)
Feb 19, 2020 27.02 27.05 26.30 26.70 762,008 -0.34(-1.26%)
Feb 18, 2020 27.78 28.05 26.99 27.04 549,997 -0.92(-3.29%)
Feb 14, 2020 28.47 28.65 27.80 27.96 485,400 -0.55(-1.93%)
Feb 13, 2020 28.77 28.80 28.07 28.51 579,724 -0.49(-1.69%)
Feb 12, 2020 28.68 29.04 28.61 29.00 388,326 +0.55(+1.92%)
Feb 11, 2020 28.10 29.17 28.10 28.45 404,519 +0.31(+1.10%)
Feb 10, 2020 28.08 28.31 27.76 28.14 526,571 -0.08(-0.28%)
Feb 07, 2020 28.39 28.60 27.76 28.22 598,365 -0.44(-1.53%)
Feb 06, 2020 30.17 30.33 28.45 28.66 841,564 -1.19(-3.97%)
Feb 05, 2020 29.52 30.63 29.52 29.85 747,147 +0.78(+2.67%)
Feb 04, 2020 28.08 29.15 28.08 29.07 790,399 +1.59(+5.78%)
Feb 03, 2020 28.06 28.26 27.17 27.48 906,609 -0.28(-1.02%)
Jan 31, 2020 28.37 29.54 27.22 27.77 921,196 -0.02(-0.07%)
Jan 30, 2020 26.89 27.97 26.76 27.79 735,108 +0.61(+2.24%)
Jan 29, 2020 27.61 27.85 27.12 27.18 517,308 -0.29(-1.05%)
Jan 28, 2020 27.53 27.78 27.37 27.47 522,742 +0.15(+0.55%)
Jan 27, 2020 27.88 28.05 26.95 27.32 977,754 -1.58(-5.48%)
Jan 24, 2020 29.74 29.74 28.22 28.90 826,706 -0.81(-2.73%)
Jan 23, 2020 28.91 29.77 28.46 29.71 779,528 +0.71(+2.46%)
Jan 22, 2020 28.47 29.31 28.18 29.00 1,069,823 +0.72(+2.54%)
Jan 21, 2020 29.69 29.84 27.74 28.28 1,163,695 -1.64(-5.49%)
Jan 17, 2020 30.47 30.63 29.70 29.93 382,777 -0.39(-1.28%)
Jan 16, 2020 29.83 30.61 29.73 30.31 451,831 +0.78(+2.63%)
Jan 15, 2020 29.40 29.82 29.39 29.54 361,722 +0.05(+0.17%)
Jan 14, 2020 29.50 30.20 29.34 29.49 477,543 +0.08(+0.27%)
Jan 13, 2020 28.94 29.48 28.69 29.41 443,526 +0.43(+1.48%)
Jan 10, 2020 28.70 29.02 28.42 28.98 504,177 +0.24(+0.83%)
Jan 09, 2020 29.03 29.49 28.65 28.74 434,601 -0.23(-0.79%)
Jan 08, 2020 28.90 29.32 28.71 28.97 509,302 -0.06(-0.21%)
Jan 07, 2020 28.86 29.17 28.64 29.03 459,266 +0.07(+0.24%)
Jan 06, 2020 28.57 29.01 28.30 28.96 496,610 -0.01(-0.03%)
Jan 03, 2020 28.89 29.08 27.95 28.97 529,883 -0.14(-0.48%)
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.