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

Hawaiian Hlds Inc (NQ: HA )

12.51 -0.05 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2012 6.234 6.417 6.224 6.350 547,263 +0.13(+2.01%)
Dec 28, 2012 6.166 6.340 6.147 6.224 482,050 +0.03(+0.47%)
Dec 27, 2012 6.195 6.244 6.070 6.195 363,308 +0.01(+0.16%)
Dec 26, 2012 6.311 6.369 6.176 6.186 459,736 -0.11(-1.68%)
Dec 24, 2012 6.378 6.378 6.263 6.292 124,964 -0.06(-0.91%)
Dec 21, 2012 6.456 6.456 6.263 6.350 842,637 -0.07(-1.05%)
Dec 20, 2012 6.523 6.523 6.359 6.417 615,950 -0.13(-2.06%)
Dec 19, 2012 6.350 6.610 6.311 6.552 683,835 +0.20(+3.19%)
Dec 18, 2012 6.388 6.388 6.340 6.350 546,526 -0.01(-0.15%)
Dec 17, 2012 6.321 6.436 6.311 6.359 401,577 +0.06(+0.91%)
Dec 14, 2012 6.292 6.359 6.264 6.302 358,216 +0.02(+0.31%)
Dec 13, 2012 6.176 6.321 6.148 6.282 472,044 +0.10(+1.56%)
Dec 12, 2012 6.282 6.359 6.138 6.186 642,896 -0.12(-1.83%)
Dec 11, 2012 6.109 6.311 6.109 6.301 1,118,805 +0.21(+3.48%)
Dec 10, 2012 5.916 6.109 5.916 6.089 799,591 +0.11(+1.77%)
Dec 07, 2012 6.032 6.060 5.945 5.983 528,642 -0.01(-0.16%)
Dec 06, 2012 5.964 5.993 5.926 5.993 445,506 +0.04(+0.65%)
Dec 05, 2012 6.041 6.041 5.916 5.955 353,676 -0.05(-0.80%)
Dec 04, 2012 5.983 6.070 5.926 6.003 449,364 -0.01(-0.16%)
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%)
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.