Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hawaiian Hlds Inc
(NQ:
HA
)
13.36
-0.04 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2006
4.394
4.500
4.288
4.432
146,339
-0.07(-1.50%)
Nov 30, 2006
4.577
4.577
4.432
4.500
100,881
-0.11(-2.30%)
Nov 29, 2006
4.798
4.798
4.606
4.606
59,573
-0.19(-4.02%)
Nov 28, 2006
4.818
4.818
4.644
4.798
105,551
-0.02(-0.40%)
Nov 27, 2006
4.914
4.914
4.644
4.818
225,736
-0.10(-1.96%)
Nov 24, 2006
4.827
4.914
4.818
4.914
50,336
+0.10(+2.00%)
Nov 22, 2006
4.769
4.818
4.769
4.818
108,042
+0.05(+1.01%)
Nov 21, 2006
4.673
4.769
4.606
4.769
88,011
+0.11(+2.27%)
Nov 20, 2006
4.673
4.721
4.634
4.663
52,516
-0.01(-0.21%)
Nov 17, 2006
4.721
4.721
4.586
4.673
83,756
-0.05(-1.02%)
Nov 16, 2006
4.683
4.760
4.596
4.721
174,362
+0.05(+1.03%)
Nov 15, 2006
4.442
4.673
4.442
4.673
395,221
+0.34(+7.78%)
Nov 14, 2006
4.394
4.432
4.278
4.336
179,240
-0.05(-1.10%)
Nov 13, 2006
4.259
4.384
4.105
4.384
636,422
+0.14(+3.41%)
Nov 10, 2006
4.239
4.278
4.144
4.239
105,862
+0.04(+0.92%)
Nov 09, 2006
4.201
4.220
4.143
4.201
529,625
+0.00(+0.00%)
Nov 08, 2006
4.076
4.220
4.030
4.201
225,529
+0.12(+2.83%)
Nov 07, 2006
3.912
4.104
3.902
4.085
375,294
+0.20(+5.21%)
Nov 06, 2006
3.873
3.931
3.777
3.883
309,493
-0.03(-0.74%)
Nov 03, 2006
3.912
3.950
3.864
3.912
234,039
+0.06(+1.50%)
Nov 02, 2006
3.864
3.950
3.835
3.854
151,840
-0.01(-0.25%)
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
.