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 (%)
Feb 28, 2007 4.808 4.808 4.374 4.471 332,118 -0.15(-3.33%)
Feb 27, 2007 4.933 4.972 4.586 4.625 1,005,074 -0.34(-6.80%)
Feb 26, 2007 5.087 5.347 4.943 4.962 793,102 -0.05(-0.96%)
Feb 23, 2007 5.010 5.251 4.914 5.010 1,279,487 +0.04(+0.78%)
Feb 22, 2007 4.818 5.010 4.798 4.972 1,305,848 +0.15(+3.20%)
Feb 21, 2007 5.771 5.771 4.239 4.818 1,765,418 -1.29(-21.13%)
Feb 20, 2007 5.983 6.215 5.983 6.109 189,515 +0.13(+2.26%)
Feb 16, 2007 5.791 6.128 5.791 5.974 117,071 +0.18(+3.16%)
Feb 15, 2007 5.829 5.829 5.733 5.791 129,214 +0.03(+0.50%)
Feb 14, 2007 5.492 5.791 5.473 5.762 334,920 +0.21(+3.82%)
Feb 13, 2007 5.396 5.569 5.347 5.550 119,607 +0.15(+2.86%)
Feb 12, 2007 5.309 5.540 5.107 5.396 623,132 -0.03(-0.53%)
Feb 09, 2007 5.781 5.791 5.299 5.425 514,783 -0.36(-6.17%)
Feb 08, 2007 5.877 5.877 5.704 5.781 170,314 -0.10(-1.64%)
Feb 07, 2007 5.993 5.993 5.810 5.877 129,422 -0.08(-1.29%)
Feb 06, 2007 6.022 6.022 5.791 5.955 141,876 -0.02(-0.32%)
Feb 05, 2007 6.022 6.080 5.926 5.974 176,022 -0.05(-0.80%)
Feb 02, 2007 5.791 6.070 5.791 6.022 354,848 +0.22(+3.82%)
Feb 01, 2007 5.781 5.926 5.733 5.800 228,435 +0.02(+0.33%)
Jan 31, 2007 6.070 6.109 5.762 5.781 147,273 -0.20(-3.38%)
Jan 30, 2007 5.974 6.022 5.877 5.983 110,118 +0.01(+0.16%)
Jan 29, 2007 5.723 5.974 5.598 5.974 155,991 +0.27(+4.73%)
Jan 26, 2007 5.733 5.800 5.637 5.704 43,382 -0.08(-1.33%)
Jan 25, 2007 5.752 5.974 5.637 5.781 99,739 +0.04(+0.67%)
Jan 24, 2007 5.781 5.781 5.637 5.743 64,555 +0.00(+0.00%)
Jan 23, 2007 5.781 5.820 5.608 5.743 195,431 -0.09(-1.49%)
Jan 22, 2007 5.839 5.839 5.627 5.829 322,777 +0.00(+0.00%)
Jan 19, 2007 5.328 5.935 5.010 5.829 242,550 -0.05(-0.82%)
Jan 18, 2007 5.858 5.877 5.733 5.877 157,444 +0.06(+0.99%)
Jan 17, 2007 5.926 5.974 5.781 5.820 208,300 -0.15(-2.58%)
Jan 16, 2007 5.877 5.974 5.723 5.974 567,507 +0.15(+2.65%)
Jan 12, 2007 5.598 5.887 5.540 5.820 906,372 +0.22(+3.96%)
Jan 11, 2007 5.058 5.685 5.056 5.598 970,305 +0.54(+10.67%)
Jan 10, 2007 4.808 5.058 4.789 5.058 1,715,807 +0.25(+5.21%)
Jan 09, 2007 4.818 4.914 4.769 4.808 763,665 +0.00(+0.00%)
Jan 08, 2007 4.702 4.818 4.702 4.808 67,565 +0.09(+1.84%)
Jan 05, 2007 4.760 4.769 4.634 4.721 57,809 -0.01(-0.20%)
Jan 04, 2007 4.644 4.731 4.480 4.731 132,328 +0.09(+1.87%)
Jan 03, 2007 4.577 4.721 4.548 4.644 140,942 -0.08(-1.63%)
Dec 29, 2006 4.644 4.760 4.548 4.721 80,746 -0.05(-1.01%)
Dec 28, 2006 4.818 4.818 4.634 4.769 40,476 -0.05(-1.00%)
Dec 27, 2006 4.374 4.866 4.374 4.818 64,555 +0.00(+0.00%)
Dec 26, 2006 4.760 4.827 4.731 4.818 51,167 +0.05(+1.01%)
Dec 22, 2006 4.625 4.818 4.442 4.769 77,632 +0.10(+2.06%)
Dec 21, 2006 4.914 4.962 4.634 4.673 129,733 -0.24(-4.90%)
Dec 20, 2006 4.962 5.155 4.837 4.914 31,032 +0.00(+0.00%)
Dec 19, 2006 4.962 5.030 4.837 4.914 209,857 -0.13(-2.67%)
Dec 18, 2006 5.058 5.078 5.010 5.049 105,136 -0.01(-0.19%)
Dec 15, 2006 4.981 5.135 4.943 5.058 172,494 +0.00(+0.00%)
Dec 14, 2006 4.818 5.203 4.808 5.058 902,221 +0.29(+6.06%)
Dec 13, 2006 4.683 4.818 4.557 4.769 539,485 +0.28(+6.22%)
Dec 12, 2006 4.577 4.615 4.403 4.490 112,816 -0.09(-1.89%)
Dec 11, 2006 4.490 4.702 4.451 4.577 1,805,998 +0.08(+1.71%)
Dec 08, 2006 4.461 4.529 4.432 4.500 138,451 +0.04(+0.86%)
Dec 07, 2006 4.297 4.519 4.297 4.461 110,118 +0.13(+3.12%)
Dec 06, 2006 4.432 4.432 4.297 4.326 277,837 -0.13(-2.81%)
Dec 05, 2006 4.384 4.625 4.384 4.451 132,017 +0.07(+1.54%)
Dec 04, 2006 4.336 4.519 4.336 4.384 43,279 -0.05(-1.09%)
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.