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, 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%)
Apr 01, 2010 7.178 7.091 7.091 7.091 351,630 -0.01(-0.14%)
Mar 31, 2010 7.091 7.217 7.072 7.101 266,297 -0.05(-0.67%)
Mar 30, 2010 7.226 7.400 7.072 7.149 495,786 -0.09(-1.20%)
Mar 29, 2010 7.361 7.438 7.159 7.236 318,556 -0.12(-1.57%)
Mar 26, 2010 7.303 7.437 7.255 7.352 253,810 +0.06(+0.79%)
Mar 25, 2010 7.438 7.544 7.284 7.294 1,220,351 -0.11(-1.43%)
Mar 24, 2010 7.429 7.458 7.313 7.400 172,624 -0.09(-1.16%)
Mar 23, 2010 7.429 7.496 7.308 7.486 259,612 +0.05(+0.65%)
Mar 22, 2010 7.246 7.477 7.236 7.438 261,844 +0.17(+2.39%)
Mar 19, 2010 7.573 7.660 7.236 7.265 440,421 -0.24(-3.21%)
Mar 18, 2010 7.525 7.612 7.467 7.506 165,165 -0.05(-0.64%)
Mar 17, 2010 7.708 7.756 7.544 7.554 220,050 -0.15(-2.00%)
Mar 16, 2010 7.747 7.756 7.650 7.708 316,116 -0.01(-0.12%)
Mar 15, 2010 7.660 7.737 7.612 7.718 488,232 -0.03(-0.37%)
Mar 12, 2010 7.708 7.747 7.631 7.747 535,584 +0.09(+1.13%)
Mar 11, 2010 7.592 7.689 7.535 7.660 321,494 +0.04(+0.51%)
Mar 10, 2010 7.515 7.766 7.515 7.621 654,581 +0.13(+1.80%)
Mar 09, 2010 7.506 7.689 7.448 7.486 375,979 +0.05(+0.65%)
Mar 08, 2010 7.554 7.631 7.409 7.438 230,865 -0.12(-1.53%)
Mar 05, 2010 7.535 7.660 7.477 7.554 356,424 +0.06(+0.77%)
Mar 04, 2010 7.641 7.679 7.477 7.496 371,495 -0.12(-1.52%)
Mar 03, 2010 7.602 7.756 7.554 7.612 527,661 +0.00(+0.00%)
Mar 02, 2010 7.776 7.853 7.573 7.612 537,412 -0.18(-2.35%)
Mar 01, 2010 7.535 7.853 7.535 7.795 495,074 +0.30(+3.98%)
Feb 26, 2010 7.409 7.573 7.217 7.496 380,087 +0.07(+0.91%)
Feb 25, 2010 7.467 7.467 7.294 7.429 373,649 -0.13(-1.66%)
Feb 24, 2010 7.660 7.698 7.467 7.554 257,593 -0.10(-1.26%)
Feb 23, 2010 7.727 7.727 7.496 7.650 394,833 -0.08(-1.00%)
Feb 22, 2010 7.660 7.776 7.650 7.727 355,017 +0.15(+2.04%)
Feb 19, 2010 7.458 7.708 7.400 7.573 497,801 +0.11(+1.42%)
Feb 18, 2010 7.236 7.544 7.226 7.467 679,019 +0.23(+3.20%)
Feb 17, 2010 7.140 7.275 7.091 7.236 1,017,697 +0.14(+2.04%)
Feb 16, 2010 6.976 7.130 6.947 7.091 711,452 +0.18(+2.65%)
Feb 12, 2010 6.841 6.908 6.908 6.908 477,731 -0.01(-0.14%)
Feb 11, 2010 6.802 7.034 6.764 6.918 482,974 +0.08(+1.13%)
Feb 10, 2010 6.995 7.005 6.773 6.841 297,880 -0.15(-2.20%)
Feb 09, 2010 6.716 7.111 6.716 6.995 714,000 +0.30(+4.46%)
Feb 08, 2010 6.773 7.130 6.629 6.696 1,068,839 -0.07(-1.00%)
Feb 05, 2010 6.022 6.879 6.012 6.764 1,748,496 +0.91(+15.46%)
Feb 04, 2010 5.964 5.993 5.800 5.858 748,972 -0.18(-3.03%)
Feb 03, 2010 6.099 6.138 5.906 6.041 417,573 -0.10(-1.57%)
Feb 02, 2010 5.762 6.176 5.762 6.138 516,127 +0.40(+7.06%)
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.