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

Hawaiian Hlds Inc (NQ: HA )

18.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 17, 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 (%)
Jun 30, 2010 5.020 5.213 4.972 4.981 423,921 -0.06(-1.15%)
Jun 29, 2010 5.145 5.251 4.981 5.039 662,981 -0.23(-4.39%)
Jun 25, 2010 5.136 5.328 5.068 5.270 2,899,985 +0.14(+2.82%)
Jun 24, 2010 5.328 5.347 5.116 5.126 855,229 -0.24(-4.49%)
Jun 23, 2010 5.637 5.714 5.338 5.367 729,557 -0.25(-4.46%)
Jun 22, 2010 5.964 6.099 5.550 5.617 972,945 -0.31(-5.20%)
Jun 21, 2010 6.176 6.292 5.897 5.926 307,245 -0.18(-3.00%)
Jun 18, 2010 6.051 6.138 6.012 6.109 823,497 +0.10(+1.60%)
Jun 17, 2010 6.147 6.147 5.868 6.012 719,316 -0.10(-1.58%)
Jun 16, 2010 6.696 6.735 6.099 6.109 1,357,943 -0.66(-9.69%)
Jun 15, 2010 6.725 6.860 6.687 6.764 520,580 +0.07(+1.01%)
Jun 14, 2010 6.745 6.851 6.388 6.696 810,863 +0.12(+1.76%)
Jun 11, 2010 6.465 6.610 6.407 6.581 765,777 +0.03(+0.44%)
Jun 10, 2010 6.610 6.648 6.465 6.552 409,055 +0.08(+1.19%)
Jun 09, 2010 6.523 6.610 6.436 6.475 367,259 +0.03(+0.45%)
Jun 08, 2010 6.436 6.562 6.263 6.446 560,788 +0.02(+0.30%)
Jun 07, 2010 6.619 6.735 6.407 6.427 942,444 -0.18(-2.77%)
Jun 04, 2010 6.783 6.889 6.600 6.610 657,379 -0.34(-4.85%)
Jun 03, 2010 7.043 7.053 6.841 6.947 492,633 -0.03(-0.41%)
Jun 02, 2010 6.764 7.034 6.764 6.976 903,342 +0.20(+2.99%)
Jun 01, 2010 6.793 6.957 6.773 6.773 715,840 -0.09(-1.26%)
May 28, 2010 6.937 6.957 6.764 6.860 492,638 -0.08(-1.11%)
May 27, 2010 6.696 6.947 6.513 6.937 610,437 +0.38(+5.73%)
May 26, 2010 6.745 6.870 6.504 6.562 873,454 -0.14(-2.16%)
May 25, 2010 6.475 6.735 6.350 6.706 535,205 +0.17(+2.65%)
May 24, 2010 6.504 6.658 6.504 6.533 489,559 +0.01(+0.15%)
May 21, 2010 6.456 6.658 6.446 6.523 692,488 +0.00(+0.00%)
May 20, 2010 6.456 6.648 6.436 6.523 1,088,355 -0.15(-2.31%)
May 19, 2010 6.590 6.764 6.513 6.677 565,016 +0.09(+1.32%)
May 18, 2010 6.908 6.908 6.581 6.590 564,559 -0.22(-3.25%)
May 17, 2010 6.802 6.831 6.639 6.812 596,918 +0.05(+0.71%)
May 14, 2010 6.687 6.793 6.600 6.764 541,792 +0.05(+0.72%)
May 13, 2010 6.831 7.005 6.716 6.716 844,780 -0.13(-1.83%)
May 12, 2010 6.783 6.899 6.706 6.841 807,399 +0.10(+1.43%)
May 11, 2010 6.773 6.937 6.725 6.745 956,564 -0.16(-2.37%)
May 10, 2010 6.725 6.976 6.706 6.908 1,185,467 +0.05(+0.70%)
May 07, 2010 6.619 6.918 6.523 6.860 1,333,566 +0.18(+2.74%)
May 06, 2010 6.754 6.851 6.504 6.677 906,458 -0.13(-1.84%)
May 05, 2010 6.773 6.879 6.735 6.802 710,542 -0.05(-0.70%)
May 04, 2010 6.899 6.976 6.812 6.851 821,377 -0.13(-1.93%)
May 03, 2010 6.879 7.043 6.860 6.985 1,033,390 +0.13(+1.83%)
Apr 30, 2010 6.822 6.966 6.764 6.860 840,023 +0.02(+0.28%)
Apr 29, 2010 6.841 6.860 6.706 6.841 610,719 +0.06(+0.85%)
Apr 28, 2010 6.802 6.841 6.716 6.783 869,155 +0.01(+0.14%)
Apr 27, 2010 6.773 6.889 6.610 6.773 1,303,962 -0.01(-0.14%)
Apr 26, 2010 6.600 6.822 6.456 6.783 1,052,080 +0.15(+2.33%)
Apr 23, 2010 7.082 7.130 6.301 6.629 3,028,292 -0.48(-6.77%)
Apr 22, 2010 7.130 7.130 6.937 7.111 1,012,709 -0.02(-0.27%)
Apr 21, 2010 7.178 7.236 7.091 7.130 792,555 +0.00(+0.00%)
Apr 20, 2010 7.091 7.130 7.034 7.130 557,443 +0.11(+1.51%)
Apr 19, 2010 6.899 7.101 6.899 7.024 1,189,590 +0.09(+1.25%)
Apr 16, 2010 6.995 7.034 6.822 6.937 675,156 -0.06(-0.83%)
Apr 15, 2010 6.985 7.034 6.889 6.995 390,141 +0.01(+0.14%)
Apr 14, 2010 6.985 7.101 6.870 6.985 674,649 +0.02(+0.28%)
Apr 13, 2010 7.005 7.005 6.860 6.966 384,437 -0.03(-0.41%)
Apr 12, 2010 6.947 7.016 6.918 6.995 284,471 +0.09(+1.26%)
Apr 09, 2010 7.014 7.024 6.822 6.908 303,468 -0.07(-0.97%)
Apr 08, 2010 6.812 7.002 6.812 6.976 422,938 +0.16(+2.40%)
Apr 07, 2010 6.957 7.024 6.696 6.812 590,256 -0.17(-2.48%)
Apr 06, 2010 6.937 7.034 6.879 6.985 481,437 +0.02(+0.28%)
Apr 05, 2010 7.101 7.130 6.928 6.966 395,237 -0.13(-1.77%)
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.