Hawaiian Hlds Inc (NQ: HA )

25.48 USD -0.01 (-0.04%)
Official Closing Price Updated: 5:42 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 25.15 25.54 24.32 25.48 767,579 -0.01(-0.04%)
Apr 12, 2021 25.76 25.87 25.17 25.49 628,144 -0.59(-2.26%)
Apr 09, 2021 26.03 26.13 25.67 26.08 485,600 -0.17(-0.65%)
Apr 08, 2021 26.20 26.30 25.56 26.25 558,058 -0.08(-0.30%)
Apr 07, 2021 27.47 27.47 26.22 26.33 924,851 -0.71(-2.63%)
Apr 06, 2021 27.20 27.67 26.88 27.04 673,262 +0.07(+0.26%)
Apr 05, 2021 27.34 28.10 26.93 26.97 629,082 +0.16(+0.60%)
Apr 01, 2021 26.82 27.15 26.60 26.81 357,200 +0.14(+0.52%)
Mar 31, 2021 27.03 27.33 26.61 26.67 642,938 -0.40(-1.48%)
Mar 30, 2021 26.33 27.40 26.13 27.07 586,709 +0.74(+2.81%)
Mar 29, 2021 26.70 27.04 25.89 26.33 737,311 -0.43(-1.61%)
Mar 26, 2021 26.58 26.79 25.95 26.76 580,900 +0.70(+2.69%)
Mar 25, 2021 24.61 26.18 24.21 26.06 861,155 +1.04(+4.16%)
Mar 24, 2021 26.31 26.74 25.01 25.02 748,163 -0.70(-2.72%)
Mar 23, 2021 26.00 27.03 25.42 25.72 824,783 -1.17(-4.35%)
Mar 22, 2021 27.46 27.47 26.54 26.89 1,327,618 -1.15(-4.10%)
Mar 19, 2021 28.33 28.38 27.28 28.04 1,608,500 -0.33(-1.16%)
Mar 18, 2021 28.59 29.86 28.14 28.37 1,628,905 -0.14(-0.49%)
Mar 17, 2021 27.60 28.54 27.44 28.51 607,456 +0.68(+2.44%)
Mar 16, 2021 29.40 29.48 27.46 27.83 901,741 -1.23(-4.23%)
Mar 15, 2021 28.65 29.53 28.38 29.06 1,174,658 +1.21(+4.34%)
Mar 12, 2021 26.76 28.30 26.55 27.85 1,037,000 +1.14(+4.27%)
Mar 11, 2021 27.47 27.67 26.42 26.71 937,603 -0.56(-2.05%)
Mar 10, 2021 27.17 27.85 26.81 27.27 723,910 -0.03(-0.11%)
Mar 09, 2021 27.92 27.92 26.66 27.30 721,540 -0.61(-2.19%)
Mar 08, 2021 26.99 28.20 26.81 27.91 992,553 +1.30(+4.89%)
Mar 05, 2021 26.39 26.69 24.15 26.61 992,000 +0.48(+1.84%)
Mar 04, 2021 27.06 27.36 24.72 26.13 1,131,931 -0.93(-3.44%)
Mar 03, 2021 26.50 27.65 26.15 27.06 912,114 +0.97(+3.72%)
Mar 02, 2021 26.39 26.50 25.96 26.09 840,385 -0.41(-1.55%)
Mar 01, 2021 27.89 27.91 25.91 26.50 1,087,517 -0.32(-1.19%)
Feb 26, 2021 26.56 27.31 26.01 26.82 963,700 +0.26(+0.98%)
Feb 25, 2021 27.98 27.99 26.10 26.56 1,127,933 -1.12(-4.05%)
Feb 24, 2021 27.03 28.52 26.94 27.68 1,730,768 +1.04(+3.90%)
Feb 23, 2021 26.50 27.01 25.14 26.64 1,428,786 +0.24(+0.91%)
Feb 22, 2021 25.91 27.09 25.00 26.40 2,542,178 +1.89(+7.71%)
Feb 19, 2021 23.98 24.79 23.55 24.51 1,306,500 +0.98(+4.16%)
Feb 18, 2021 23.01 23.86 22.51 23.53 1,144,684 -0.08(-0.34%)
Feb 17, 2021 23.10 23.92 22.67 23.61 1,420,742 +0.44(+1.90%)
Feb 16, 2021 22.70 23.41 22.52 23.17 982,782 +0.51(+2.25%)
Feb 12, 2021 22.30 22.98 22.20 22.66 560,900 -0.03(-0.13%)
Feb 11, 2021 22.80 23.00 21.99 22.69 551,107 -0.31(-1.35%)
Feb 10, 2021 22.97 23.20 22.45 23.00 867,818 +0.30(+1.32%)
Feb 09, 2021 22.86 23.06 22.28 22.70 534,963 -0.29(-1.26%)
Feb 08, 2021 22.48 23.43 21.80 22.99 1,139,159 +0.75(+3.37%)
Feb 05, 2021 22.54 23.02 21.74 22.24 1,115,000 +0.19(+0.86%)
Feb 04, 2021 21.23 22.27 20.95 22.05 1,103,419 +1.12(+5.35%)
Feb 03, 2021 20.35 21.30 20.15 20.93 1,053,579 +0.83(+4.13%)
Feb 02, 2021 19.83 20.24 19.31 20.10 710,740 +0.31(+1.57%)
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.