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

Hawaiian Hlds Inc (NQ: HA )

12.42 -0.48 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2004 3.671 3.748 3.623 3.710 108,146 +0.03(+0.79%)
Mar 30, 2004 3.758 3.758 3.613 3.681 152,255 -0.08(-2.05%)
Mar 29, 2004 3.796 3.796 3.613 3.758 196,987 -0.04(-1.02%)
Mar 26, 2004 3.806 3.806 3.517 3.796 142,292 +0.03(+0.77%)
Mar 25, 2004 3.816 3.854 3.758 3.767 130,252 +0.01(+0.26%)
Mar 24, 2004 3.681 3.883 3.681 3.758 198,544 +0.10(+2.63%)
Mar 23, 2004 3.536 3.661 3.459 3.661 568,026 +0.10(+2.70%)
Mar 22, 2004 3.478 3.796 3.478 3.565 536,475 +0.09(+2.49%)
Mar 19, 2004 3.266 3.526 3.093 3.478 390,239 +0.18(+5.56%)
Mar 18, 2004 3.170 3.372 2.987 3.295 234,039 +0.15(+4.91%)
Mar 17, 2004 3.035 3.237 3.035 3.141 91,332 +0.17(+5.84%)
Mar 16, 2004 2.977 2.987 2.891 2.968 107,212 -0.01(-0.32%)
Mar 15, 2004 3.208 3.208 2.968 2.977 119,043 -0.23(-7.21%)
Mar 12, 2004 3.228 3.257 3.189 3.208 44,836 +0.00(+0.00%)
Mar 11, 2004 3.103 3.276 3.103 3.208 71,094 +0.03(+0.91%)
Mar 10, 2004 3.228 3.257 3.083 3.180 108,561 -0.05(-1.49%)
Mar 09, 2004 3.276 3.276 3.131 3.228 38,297 -0.05(-1.47%)
Mar 08, 2004 3.276 3.276 3.160 3.276 34,976 +0.00(+0.00%)
Mar 05, 2004 3.093 3.372 3.093 3.276 89,153 +0.09(+2.72%)
Mar 04, 2004 3.180 3.372 2.919 3.189 150,802 +0.12(+3.76%)
Mar 03, 2004 3.295 3.295 2.842 3.074 436,320 -0.15(-4.78%)
Mar 02, 2004 3.613 3.652 3.208 3.228 143,641 -0.44(-12.07%)
Mar 01, 2004 3.324 3.700 3.324 3.671 144,056 +0.12(+3.25%)
Feb 27, 2004 3.758 3.806 3.372 3.555 192,109 -0.25(-6.58%)
Feb 26, 2004 3.854 3.999 3.806 3.806 93,304 -0.05(-1.25%)
Feb 25, 2004 3.902 4.056 3.613 3.854 134,196 -0.02(-0.50%)
Feb 24, 2004 3.681 4.047 3.652 3.873 337,619 +0.22(+6.07%)
Feb 23, 2004 3.632 3.661 3.498 3.652 129,941 +0.15(+4.41%)
Feb 20, 2004 3.131 3.498 3.122 3.498 206,743 +0.40(+13.08%)
Feb 19, 2004 2.891 3.141 2.891 3.093 192,213 +0.12(+3.88%)
Feb 18, 2004 2.900 2.997 2.650 2.977 237,464 -0.01(-0.32%)
Feb 17, 2004 2.900 3.151 2.823 2.987 274,413 +0.12(+4.03%)
Feb 13, 2004 3.565 3.575 2.563 2.871 1,675,330 -0.84(-22.60%)
Feb 12, 2004 4.143 4.162 3.488 3.710 385,880 -0.66(-15.01%)
Feb 11, 2004 4.432 4.712 4.114 4.365 197,818 -0.36(-7.55%)
Feb 10, 2004 4.789 4.798 4.191 4.721 149,245 +0.03(+0.62%)
Feb 09, 2004 4.239 4.914 4.239 4.692 635,903 +0.47(+11.19%)
Feb 06, 2004 3.893 4.394 3.893 4.220 381,209 +0.37(+9.50%)
Feb 05, 2004 3.758 3.941 3.690 3.854 163,672 +0.05(+1.27%)
Feb 04, 2004 3.758 3.854 3.565 3.806 409,128 +0.12(+3.13%)
Feb 03, 2004 3.517 3.710 3.382 3.690 133,158 +0.22(+6.39%)
Feb 02, 2004 3.787 3.787 3.276 3.469 93,512 -0.32(-8.40%)
Jan 30, 2004 3.854 3.950 3.710 3.787 123,610 -0.13(-3.44%)
Jan 29, 2004 3.642 3.999 3.469 3.921 281,989 +0.36(+10.00%)
Jan 28, 2004 3.661 3.719 3.469 3.565 91,540 -0.10(-2.63%)
Jan 27, 2004 3.758 3.806 3.401 3.661 120,600 -0.12(-3.06%)
Jan 26, 2004 3.854 3.902 3.642 3.777 143,018 -0.13(-3.21%)
Jan 23, 2004 3.372 3.989 3.372 3.902 593,350 +0.59(+17.73%)
Jan 22, 2004 2.891 3.314 2.891 3.314 501,810 +0.41(+14.29%)
Jan 21, 2004 2.553 2.939 2.553 2.900 368,755 +0.39(+15.33%)
Jan 20, 2004 2.621 2.659 2.515 2.515 47,949 -0.10(-3.69%)
Jan 16, 2004 2.601 2.630 2.505 2.611 43,798 +0.07(+2.65%)
Jan 15, 2004 2.592 2.621 2.515 2.544 28,749 -0.05(-1.86%)
Jan 14, 2004 2.601 2.601 2.505 2.592 18,785 +0.04(+1.51%)
Jan 13, 2004 2.467 2.582 2.457 2.553 66,112 +0.07(+2.71%)
Jan 12, 2004 2.505 2.601 2.380 2.486 52,101 -0.05(-1.90%)
Jan 09, 2004 2.553 2.611 2.534 2.534 50,129 -0.02(-0.75%)
Jan 08, 2004 2.592 2.756 2.553 2.553 63,206 -0.19(-7.02%)
Jan 07, 2004 2.833 2.871 2.669 2.746 74,519 -0.06(-2.06%)
Jan 06, 2004 2.679 2.804 2.601 2.804 22,521 +0.18(+6.99%)
Jan 05, 2004 2.650 2.871 2.418 2.621 52,931 -0.07(-2.51%)
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.