Hawaiian Hlds Inc (NQ: HA )

13.33 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.40 22.95 22.16 22.24 864,804 -0.25(-1.11%)
Apr 29, 2015 23.03 23.06 22.34 22.49 1,547,562 -0.73(-3.15%)
Apr 28, 2015 22.93 23.86 22.50 23.22 1,673,292 +0.19(+0.84%)
Apr 27, 2015 23.01 23.65 22.71 23.03 1,682,058 +0.29(+1.27%)
Apr 24, 2015 21.44 23.44 21.37 22.74 4,188,632 +2.02(+9.77%)
Apr 23, 2015 21.20 21.20 20.50 20.72 2,271,481 -0.50(-2.36%)
Apr 22, 2015 21.46 21.46 20.91 21.22 1,381,899 -0.19(-0.90%)
Apr 21, 2015 21.00 21.51 20.97 21.41 1,016,904 +0.39(+1.83%)
Apr 20, 2015 20.49 21.03 20.29 21.02 942,317 +0.63(+3.09%)
Apr 17, 2015 20.51 20.83 20.34 20.39 826,477 -0.27(-1.33%)
Apr 16, 2015 20.47 20.96 20.46 20.67 606,066 +0.16(+0.80%)
Apr 15, 2015 20.71 20.87 20.45 20.50 593,794 +0.01(+0.05%)
Apr 14, 2015 20.73 20.86 20.43 20.49 723,986 -0.14(-0.68%)
Apr 13, 2015 20.46 20.87 20.33 20.63 638,745 +0.05(+0.26%)
Apr 10, 2015 20.64 20.88 20.36 20.58 684,522 +0.04(+0.19%)
Apr 09, 2015 21.11 21.32 20.28 20.54 1,370,867 -0.63(-2.98%)
Apr 08, 2015 20.69 21.23 20.45 21.17 742,885 +0.57(+2.78%)
Apr 07, 2015 20.32 20.85 20.10 20.60 904,121 +0.35(+1.71%)
Apr 06, 2015 20.41 20.57 20.12 20.25 900,344 -0.43(-2.10%)
Apr 02, 2015 20.57 20.69 20.69 20.69 844,930 +0.12(+0.56%)
Apr 01, 2015 20.92 21.12 20.47 20.57 1,133,799 -0.65(-3.06%)
Mar 31, 2015 21.26 21.36 20.81 21.22 1,341,010 -0.07(-0.34%)
Mar 30, 2015 21.18 21.44 20.92 21.29 1,357,457 +0.20(+0.96%)
Mar 27, 2015 20.34 21.24 20.34 21.09 1,088,796 +0.78(+3.84%)
Mar 26, 2015 20.03 20.59 19.60 20.31 1,206,085 -0.11(-0.52%)
Mar 25, 2015 21.67 21.67 20.37 20.42 1,911,349 -0.73(-3.44%)
Mar 24, 2015 19.89 21.22 19.67 21.14 2,583,723 +1.39(+7.05%)
Mar 23, 2015 20.20 20.27 19.67 19.75 1,007,950 -0.51(-2.52%)
Mar 20, 2015 20.35 20.40 19.86 20.26 1,560,740 -0.14(-0.71%)
Mar 19, 2015 20.36 20.50 20.13 20.41 1,935,205 +0.10(+0.47%)
Mar 18, 2015 19.45 20.37 19.45 20.31 2,492,738 +0.90(+4.62%)
Mar 17, 2015 19.05 19.49 18.94 19.41 2,191,010 +0.57(+3.04%)
Mar 16, 2015 18.88 19.03 18.73 18.84 2,246,555 +0.13(+0.70%)
Mar 13, 2015 18.58 18.77 18.51 18.71 1,549,230 +0.22(+1.17%)
Mar 12, 2015 18.33 18.64 18.29 18.49 1,740,250 +0.18(+0.97%)
Mar 11, 2015 18.12 18.42 17.98 18.32 1,331,215 +0.19(+1.06%)
Mar 10, 2015 18.35 18.60 17.91 18.12 1,468,315 -0.38(-2.03%)
Mar 09, 2015 18.33 18.70 18.24 18.50 1,498,385 +0.17(+0.95%)
Mar 06, 2015 18.04 18.70 18.00 18.33 1,587,429 +0.08(+0.42%)
Mar 05, 2015 17.94 18.28 17.78 18.25 1,222,483 +0.38(+2.10%)
Mar 04, 2015 17.99 18.25 17.82 17.87 1,496,591 -0.25(-1.38%)
Mar 03, 2015 17.78 18.26 17.71 18.12 1,979,231 +0.19(+1.07%)
Mar 02, 2015 17.82 18.24 17.82 17.93 1,991,666 +0.10(+0.54%)
Feb 27, 2015 18.18 18.41 17.82 17.83 1,478,588 -0.46(-2.53%)
Feb 26, 2015 18.36 18.64 18.11 18.30 1,386,233 +0.00(+0.00%)
Feb 25, 2015 18.74 19.00 18.18 18.30 1,932,798 -0.43(-2.31%)
Feb 24, 2015 17.81 18.81 17.79 18.73 1,928,318 +0.68(+3.79%)
Feb 23, 2015 18.16 18.29 17.84 18.05 1,842,187 -0.01(-0.08%)
Feb 20, 2015 17.63 18.10 17.48 18.06 2,116,632 +0.56(+3.22%)
Feb 19, 2015 18.26 18.37 17.45 17.50 2,922,656 -0.53(-2.94%)
Feb 18, 2015 17.94 18.06 17.35 18.03 2,305,391 +0.20(+1.13%)
Feb 17, 2015 17.94 18.27 17.79 17.82 2,750,447 -0.21(-1.17%)
Feb 13, 2015 18.09 18.04 18.04 18.04 1,991,777 -0.30(-1.65%)
Feb 12, 2015 18.06 18.35 17.56 18.34 2,393,806 +0.32(+1.79%)
Feb 11, 2015 17.79 18.31 17.79 18.02 2,082,126 +0.35(+1.96%)
Feb 10, 2015 18.21 18.48 17.54 17.67 3,849,907 -0.48(-2.65%)
Feb 09, 2015 18.07 18.30 17.77 18.15 1,810,684 -0.09(-0.48%)
Feb 06, 2015 18.06 18.61 17.95 18.24 2,456,070 -0.02(-0.11%)
Feb 05, 2015 18.54 18.59 17.84 18.26 2,535,612 -0.16(-0.89%)
Feb 04, 2015 18.38 18.77 18.32 18.42 3,387,816 +0.39(+2.14%)
Feb 03, 2015 18.45 18.68 17.71 18.04 4,151,418 -0.36(-1.96%)
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.