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

Hawaiian Hlds Inc (NQ: HA )

12.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2009 3.411 3.661 3.411 3.594 564,831 +0.11(+3.04%)
Mar 30, 2009 3.517 3.565 3.180 3.488 596,685 +0.21(+6.47%)
Mar 26, 2009 3.189 3.276 3.141 3.276 990,042 +0.12(+3.66%)
Mar 25, 2009 2.977 3.170 2.958 3.160 508,230 +0.21(+7.19%)
Mar 24, 2009 3.025 3.131 2.900 2.948 178,346 -0.08(-2.55%)
Mar 23, 2009 2.842 3.054 2.794 3.025 747,454 +0.15(+5.37%)
Mar 20, 2009 3.343 3.343 2.871 2.871 497,833 -0.41(-12.61%)
Mar 19, 2009 3.498 3.575 3.257 3.286 403,720 -0.16(-4.75%)
Mar 18, 2009 3.064 3.565 2.987 3.449 1,009,002 +0.37(+11.87%)
Mar 17, 2009 2.891 3.160 2.707 3.083 431,338 +0.20(+7.11%)
Mar 16, 2009 3.054 3.189 2.862 2.878 463,772 -0.08(-2.69%)
Mar 13, 2009 3.170 3.208 2.939 2.958 709,474 -0.18(-5.83%)
Mar 12, 2009 2.833 3.170 2.814 3.141 1,381,410 +0.31(+10.88%)
Mar 11, 2009 3.083 3.208 2.794 2.833 602,926 -0.24(-7.84%)
Mar 10, 2009 2.659 3.093 2.659 3.074 873,508 +0.40(+15.16%)
Mar 09, 2009 2.515 2.842 2.505 2.669 924,676 +0.25(+10.36%)
Mar 06, 2009 2.216 2.475 2.158 2.418 1,021,994 +0.25(+11.56%)
Mar 05, 2009 2.399 2.438 2.091 2.168 773,791 -0.33(-13.13%)
Mar 04, 2009 2.467 2.621 2.168 2.495 925,063 -0.09(-3.36%)
Mar 02, 2009 2.997 3.054 2.582 2.582 636,322 -0.47(-15.46%)
Feb 27, 2009 3.218 3.218 2.968 3.054 407,369 -0.08(-2.46%)
Feb 26, 2009 3.363 3.363 3.131 3.131 464,064 -0.25(-7.41%)
Feb 25, 2009 3.478 3.478 3.286 3.382 438,320 -0.11(-3.04%)
Feb 24, 2009 3.469 3.555 3.392 3.488 504,832 +0.06(+1.69%)
Feb 23, 2009 3.738 3.854 3.392 3.430 649,160 -0.21(-5.82%)
Feb 20, 2009 3.816 3.970 3.478 3.642 494,142 -0.23(-5.97%)
Feb 19, 2009 3.613 3.979 3.613 3.873 685,076 +0.40(+11.36%)
Feb 18, 2009 3.796 3.873 3.478 3.478 651,522 -0.21(-5.74%)
Feb 17, 2009 3.864 3.989 3.690 3.690 435,140 -0.28(-7.04%)
Feb 13, 2009 4.191 4.201 3.873 3.970 432,923 -0.10(-2.37%)
Feb 12, 2009 3.864 4.095 3.767 4.066 330,263 +0.28(+7.38%)
Feb 11, 2009 3.835 4.278 3.767 3.787 650,842 -0.02(-0.51%)
Feb 10, 2009 4.336 4.336 3.796 3.806 516,079 -0.54(-12.42%)
Feb 09, 2009 4.577 4.673 4.230 4.345 273,769 -0.15(-3.43%)
Feb 06, 2009 4.133 4.557 4.066 4.500 721,169 +0.38(+9.11%)
Feb 05, 2009 3.854 4.172 3.767 4.124 413,782 +0.27(+7.00%)
Feb 04, 2009 4.172 4.201 3.854 3.854 437,137 -0.31(-7.41%)
Feb 03, 2009 3.921 4.182 3.854 4.162 672,545 +0.28(+7.20%)
Feb 02, 2009 3.893 4.095 3.825 3.883 718,488 -0.04(-0.98%)
Jan 30, 2009 4.220 4.374 3.912 3.921 417,325 -0.25(-6.00%)
Jan 29, 2009 4.615 4.673 4.143 4.172 612,061 -0.47(-10.17%)
Jan 28, 2009 4.451 4.750 4.384 4.644 461,505 +0.24(+5.47%)
Jan 27, 2009 4.471 4.490 4.239 4.403 367,267 -0.07(-1.51%)
Jan 26, 2009 4.548 4.750 4.432 4.471 243,244 -0.09(-1.90%)
Jan 23, 2009 4.673 4.673 4.432 4.557 476,287 -0.01(-0.21%)
Jan 22, 2009 4.866 4.904 4.538 4.567 472,341 -0.40(-8.14%)
Jan 21, 2009 4.538 4.981 4.423 4.972 507,737 +0.50(+11.21%)
Jan 20, 2009 4.991 4.991 4.461 4.471 682,862 -0.40(-8.30%)
Jan 16, 2009 5.001 5.136 4.818 4.875 658,062 -0.18(-3.62%)
Jan 15, 2009 4.933 5.164 4.750 5.058 574,508 +0.13(+2.74%)
Jan 14, 2009 5.242 5.299 4.760 4.924 867,962 -0.34(-6.41%)
Jan 13, 2009 5.367 5.492 5.213 5.261 372,779 -0.13(-2.50%)
Jan 12, 2009 5.540 5.781 5.261 5.396 399,413 -0.15(-2.78%)
Jan 09, 2009 5.820 6.021 5.550 5.550 323,889 -0.26(-4.48%)
Jan 08, 2009 5.781 5.829 5.588 5.810 525,729 +0.11(+1.86%)
Jan 07, 2009 5.868 5.877 5.675 5.704 566,389 -0.24(-4.05%)
Jan 06, 2009 5.771 6.089 5.771 5.945 802,732 +0.16(+2.83%)
Jan 05, 2009 6.263 6.263 5.685 5.781 940,524 -0.40(-6.54%)
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.