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 (%)
Sep 30, 2004 6.051 6.051 5.858 5.935 34,768 -0.13(-2.22%)
Sep 29, 2004 6.359 6.359 5.955 6.070 291,537 -0.29(-4.55%)
Sep 28, 2004 6.263 6.369 6.157 6.359 133,366 -0.07(-1.05%)
Sep 27, 2004 6.639 6.677 6.359 6.427 233,832 -0.31(-4.58%)
Sep 24, 2004 6.841 6.897 6.648 6.735 61,338 -0.18(-2.65%)
Sep 23, 2004 6.918 6.947 6.793 6.918 61,026 -0.04(-0.55%)
Sep 22, 2004 7.197 7.197 6.879 6.957 121,846 -0.24(-3.35%)
Sep 21, 2004 7.342 7.361 7.130 7.197 81,680 -0.14(-1.97%)
Sep 20, 2004 7.535 7.535 7.305 7.342 169,899 -0.08(-1.04%)
Sep 17, 2004 7.226 7.515 7.130 7.419 90,606 +0.06(+0.79%)
Sep 16, 2004 7.371 7.737 7.246 7.361 227,605 +0.04(+0.53%)
Sep 15, 2004 7.650 7.650 7.226 7.323 64,970 -0.33(-4.28%)
Sep 14, 2004 7.698 7.756 7.650 7.650 77,840 -0.02(-0.25%)
Sep 13, 2004 7.564 7.872 7.467 7.670 265,383 +0.13(+1.66%)
Sep 10, 2004 8.093 8.103 7.323 7.544 184,429 -0.46(-5.78%)
Sep 09, 2004 8.402 8.431 7.573 8.007 174,985 -0.40(-4.70%)
Sep 08, 2004 8.209 8.402 8.142 8.402 134,508 +0.29(+3.56%)
Sep 07, 2004 7.660 8.190 7.660 8.113 204,356 +0.48(+6.31%)
Sep 03, 2004 7.564 7.756 7.544 7.631 177,994 +0.16(+2.19%)
Sep 02, 2004 7.226 7.641 7.226 7.467 98,805 +0.24(+3.33%)
Sep 01, 2004 6.985 7.226 6.985 7.226 109,599 +0.24(+3.45%)
Aug 31, 2004 6.783 6.985 6.658 6.985 140,423 +0.28(+4.17%)
Aug 30, 2004 6.937 6.937 6.687 6.706 160,869 -0.23(-3.33%)
Aug 27, 2004 6.533 7.034 6.523 6.937 696,618 +0.62(+9.76%)
Aug 26, 2004 6.263 6.494 6.224 6.321 91,540 +0.14(+2.34%)
Aug 25, 2004 5.877 6.205 5.781 6.176 442,651 +0.25(+4.23%)
Aug 24, 2004 5.685 5.935 5.646 5.926 169,588 +0.20(+3.54%)
Aug 23, 2004 5.617 5.781 5.617 5.723 4,047 +0.04(+0.68%)
Aug 20, 2004 5.781 5.829 5.646 5.685 22,729 -0.10(-1.67%)
Aug 19, 2004 5.743 5.781 5.723 5.781 23,871 +0.00(+0.00%)
Aug 18, 2004 5.791 5.820 5.608 5.781 34,664 -0.06(-0.99%)
Aug 17, 2004 5.617 5.955 5.444 5.839 114,996 +0.27(+4.84%)
Aug 16, 2004 5.299 5.569 5.299 5.569 29,164 +0.17(+3.21%)
Aug 13, 2004 5.338 5.492 5.299 5.396 33,108 -0.13(-2.44%)
Aug 12, 2004 5.347 5.569 5.347 5.531 21,483 +0.13(+2.32%)
Aug 11, 2004 5.299 5.444 5.107 5.405 112,505 +0.11(+2.00%)
Aug 10, 2004 5.637 5.646 5.087 5.299 262,477 -0.34(-5.98%)
Aug 09, 2004 5.955 6.060 5.608 5.637 105,862 -0.36(-5.95%)
Aug 06, 2004 5.955 6.147 5.955 5.993 39,958 -0.04(-0.64%)
Aug 05, 2004 6.215 6.215 6.032 6.032 50,544 -0.15(-2.49%)
Aug 04, 2004 6.244 6.263 6.051 6.186 18,266 -0.06(-0.93%)
Aug 03, 2004 6.166 6.263 6.166 6.244 50,025 +0.11(+1.73%)
Aug 02, 2004 6.118 6.244 5.926 6.138 157,029 +0.07(+1.11%)
Jul 30, 2004 5.974 6.138 5.810 6.070 33,523 +0.06(+0.96%)
Jul 29, 2004 5.877 6.012 5.849 6.012 39,231 +0.17(+2.97%)
Jul 28, 2004 5.791 5.877 5.617 5.839 74,726 +0.05(+0.83%)
Jul 27, 2004 5.877 5.877 5.540 5.791 98,597 -0.13(-2.12%)
Jul 26, 2004 6.022 6.070 5.877 5.916 60,404 -0.18(-3.00%)
Jul 23, 2004 6.166 6.166 6.089 6.099 77,010 -0.07(-1.09%)
Jul 22, 2004 6.070 6.224 5.906 6.166 255,523 +0.00(+0.00%)
Jul 21, 2004 6.263 6.263 6.022 6.166 573,112 -0.15(-2.44%)
Jul 20, 2004 6.456 6.504 6.118 6.321 259,260 -0.26(-3.95%)
Jul 19, 2004 6.725 6.745 6.263 6.581 365,434 -0.10(-1.44%)
Jul 16, 2004 6.118 6.706 6.099 6.677 355,885 +0.66(+10.88%)
Jul 15, 2004 5.877 6.070 5.877 6.022 117,798 +0.24(+4.17%)
Jul 14, 2004 5.588 5.993 5.540 5.781 119,043 +0.19(+3.45%)
Jul 13, 2004 5.540 5.829 5.540 5.588 110,325 +0.09(+1.58%)
Jul 12, 2004 5.521 5.540 5.444 5.502 96,418 -0.12(-2.06%)
Jul 09, 2004 5.800 5.800 5.174 5.617 522,671 -0.21(-3.64%)
Jul 08, 2004 5.993 5.994 5.781 5.829 295,170 -0.23(-3.82%)
Jul 07, 2004 6.070 6.224 6.060 6.060 162,945 -0.16(-2.63%)
Jul 06, 2004 6.552 6.552 5.974 6.224 313,021 -0.40(-5.97%)
Jul 02, 2004 6.745 6.745 6.504 6.619 176,438 -0.22(-3.24%)
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.