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

Hawaiian Hlds Inc (NQ: HA )

12.27 +0.15 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2013 5.502 5.593 5.482 5.559 1,160,683 +0.07(+1.23%)
Mar 27, 2013 5.588 5.608 5.449 5.492 1,563,624 -0.14(-2.56%)
Mar 26, 2013 5.829 5.858 5.511 5.637 2,557,341 -0.38(-6.25%)
Mar 25, 2013 6.224 6.244 5.988 6.012 1,192,740 -0.04(-0.64%)
Mar 22, 2013 6.060 6.176 6.003 6.051 942,706 +0.02(+0.32%)
Mar 21, 2013 6.157 6.166 6.022 6.032 801,268 -0.13(-2.19%)
Mar 20, 2013 6.157 6.176 6.089 6.166 679,875 +0.06(+0.95%)
Mar 19, 2013 6.060 6.157 6.012 6.109 1,019,279 +0.03(+0.48%)
Mar 18, 2013 6.070 6.234 5.935 6.080 894,351 -0.02(-0.32%)
Mar 15, 2013 6.234 6.244 6.080 6.099 1,681,659 -0.12(-1.86%)
Mar 14, 2013 6.060 6.234 6.060 6.215 911,030 +0.14(+2.38%)
Mar 13, 2013 5.993 6.128 5.897 6.070 820,933 +0.10(+1.61%)
Mar 12, 2013 5.993 6.032 5.935 5.974 559,928 -0.03(-0.48%)
Mar 11, 2013 6.022 6.060 5.935 6.003 621,724 -0.02(-0.32%)
Mar 08, 2013 5.704 6.022 5.694 6.022 1,770,519 +0.38(+6.66%)
Mar 07, 2013 5.675 5.685 5.588 5.646 1,044,707 +0.03(+0.51%)
Mar 06, 2013 5.704 5.704 5.608 5.617 539,056 -0.06(-1.02%)
Mar 05, 2013 5.685 5.694 5.540 5.675 936,305 +0.04(+0.68%)
Mar 04, 2013 5.559 5.741 5.512 5.637 1,253,701 +0.08(+1.39%)
Mar 01, 2013 5.444 5.608 5.414 5.559 945,076 +0.10(+1.76%)
Feb 28, 2013 5.502 5.511 5.415 5.463 802,093 -0.09(-1.56%)
Feb 27, 2013 5.473 5.608 5.473 5.550 1,397,584 +0.06(+1.05%)
Feb 26, 2013 5.473 5.559 5.444 5.492 710,434 +0.03(+0.53%)
Feb 25, 2013 5.656 5.675 5.453 5.463 1,012,079 -0.16(-2.91%)
Feb 22, 2013 5.588 5.665 5.540 5.627 678,906 +0.06(+1.04%)
Feb 21, 2013 5.608 5.651 5.492 5.569 544,000 -0.05(-0.86%)
Feb 20, 2013 5.704 5.752 5.512 5.617 1,615,408 -0.10(-1.69%)
Feb 19, 2013 5.646 5.723 5.588 5.714 937,605 +0.09(+1.54%)
Feb 15, 2013 5.694 5.752 5.608 5.627 1,026,577 -0.05(-0.85%)
Feb 14, 2013 5.656 5.685 5.550 5.675 568,293 +0.01(+0.17%)
Feb 13, 2013 5.598 5.685 5.569 5.665 414,100 +0.07(+1.20%)
Feb 12, 2013 5.637 5.714 5.559 5.598 869,632 +0.03(+0.52%)
Feb 11, 2013 5.588 5.738 5.540 5.569 1,219,733 -0.02(-0.35%)
Feb 08, 2013 5.579 5.685 5.559 5.588 1,203,844 +0.10(+1.75%)
Feb 07, 2013 5.396 5.502 5.357 5.492 970,403 +0.06(+1.06%)
Feb 06, 2013 5.376 5.463 5.357 5.434 768,017 +0.20(+3.87%)
Feb 04, 2013 5.386 5.425 5.116 5.232 1,976,358 -0.14(-2.69%)
Feb 01, 2013 5.540 5.559 5.309 5.376 1,695,469 -0.18(-3.29%)
Jan 31, 2013 5.511 5.646 5.319 5.559 1,712,936 +0.08(+1.41%)
Jan 30, 2013 5.820 5.945 5.420 5.482 3,998,178 -0.82(-13.00%)
Jan 29, 2013 6.301 6.311 6.205 6.301 847,143 +0.00(+0.00%)
Jan 28, 2013 6.311 6.350 6.244 6.301 677,079 +0.01(+0.15%)
Jan 25, 2013 6.398 6.398 6.272 6.292 913,820 -0.11(-1.66%)
Jan 24, 2013 6.398 6.513 6.321 6.398 544,462 -0.01(-0.15%)
Jan 23, 2013 6.504 6.504 6.388 6.407 451,347 -0.12(-1.77%)
Jan 22, 2013 6.321 6.523 6.272 6.523 525,525 +0.16(+2.58%)
Jan 18, 2013 6.369 6.417 6.321 6.359 524,048 -0.02(-0.30%)
Jan 17, 2013 6.398 6.446 6.311 6.378 719,977 -0.04(-0.60%)
Jan 16, 2013 6.272 6.456 6.253 6.417 1,140,844 +0.15(+2.46%)
Jan 15, 2013 6.253 6.282 6.176 6.263 569,423 -0.02(-0.31%)
Jan 14, 2013 6.311 6.330 6.215 6.282 606,128 -0.04(-0.61%)
Jan 11, 2013 6.253 6.338 6.215 6.321 634,865 +0.08(+1.23%)
Jan 10, 2013 6.369 6.407 6.195 6.244 1,229,961 -0.11(-1.67%)
Jan 09, 2013 6.639 6.648 6.282 6.350 2,327,437 -0.44(-6.52%)
Jan 08, 2013 6.976 6.985 6.783 6.793 604,563 -0.14(-2.08%)
Jan 07, 2013 6.879 7.034 6.865 6.937 492,460 +0.09(+1.27%)
Jan 04, 2013 6.600 6.860 6.562 6.851 717,941 +0.25(+3.80%)
Jan 03, 2013 6.484 6.668 6.359 6.600 447,822 +0.11(+1.63%)
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.