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
)
13.66
+0.13 (+0.96%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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, 2014
9.837
9.953
9.741
9.789
1,469,016
-0.16(-1.65%)
Jan 30, 2014
9.915
10.09
9.731
9.953
1,368,677
+0.17(+1.77%)
Jan 29, 2014
9.809
10.12
9.635
9.780
1,165,314
-0.13(-1.36%)
Jan 28, 2014
9.934
10.08
9.703
9.915
1,620,426
-0.04(-0.39%)
Jan 27, 2014
10.18
10.23
9.818
9.953
1,158,165
-0.23(-2.27%)
Jan 24, 2014
10.31
10.41
10.09
10.18
1,174,881
-0.25(-2.40%)
Jan 23, 2014
10.59
10.71
10.27
10.43
1,377,553
-0.20(-1.90%)
Jan 22, 2014
10.69
10.76
10.62
10.64
921,726
-0.00(-0.05%)
Jan 21, 2014
10.50
10.79
10.47
10.64
1,124,848
+0.21(+1.99%)
Jan 17, 2014
10.56
10.43
10.43
10.43
784,111
-0.16(-1.55%)
Jan 16, 2014
10.70
10.74
10.57
10.60
687,885
-0.08(-0.72%)
Jan 15, 2014
10.58
10.79
10.50
10.68
1,669,024
+0.10(+0.91%)
Jan 14, 2014
10.23
10.58
10.23
10.58
2,401,065
+0.38(+3.68%)
Jan 13, 2014
10.21
10.28
10.09
10.20
1,842,054
-0.02(-0.19%)
Jan 10, 2014
9.924
10.23
9.902
10.22
1,605,008
+0.33(+3.31%)
Jan 09, 2014
9.924
10.12
9.847
9.895
1,441,240
+0.01(+0.10%)
Jan 08, 2014
9.847
9.886
9.693
9.886
1,324,835
-0.04(-0.39%)
Jan 07, 2014
9.799
9.953
9.703
9.924
770,838
+0.16(+1.68%)
Jan 06, 2014
10.01
10.07
9.731
9.760
1,322,884
-0.17(-1.75%)
Jan 03, 2014
9.279
10.00
9.279
9.934
2,644,660
+0.66(+7.17%)
Jan 02, 2014
9.269
9.491
9.182
9.269
1,443,602
-0.01(-0.10%)
Dec 31, 2013
9.115
9.279
9.279
9.279
1,110,210
+0.13(+1.37%)
Dec 30, 2013
9.163
9.230
9.071
9.153
616,338
+0.00(+0.00%)
Dec 27, 2013
9.009
9.240
8.869
9.153
2,147,962
+0.15(+1.71%)
Dec 26, 2013
8.912
9.018
8.903
8.999
713,912
+0.10(+1.08%)
Dec 24, 2013
8.710
8.903
8.633
8.903
400,775
+0.04(+0.43%)
Dec 23, 2013
8.864
8.884
8.778
8.864
423,974
+0.02(+0.22%)
Dec 20, 2013
8.643
8.855
8.585
8.845
1,061,131
+0.22(+2.57%)
Dec 19, 2013
8.672
8.729
8.488
8.623
389,293
-0.08(-0.89%)
Dec 18, 2013
8.508
8.701
8.479
8.701
536,805
+0.19(+2.27%)
Dec 17, 2013
8.614
8.633
8.479
8.508
490,747
-0.12(-1.34%)
Dec 16, 2013
8.498
8.623
8.431
8.623
701,684
+0.15(+1.82%)
Dec 13, 2013
8.546
8.604
8.392
8.469
366,053
-0.07(-0.79%)
Dec 12, 2013
8.315
8.604
8.296
8.537
853,453
+0.20(+2.43%)
Dec 11, 2013
8.392
8.421
8.296
8.334
586,462
-0.04(-0.46%)
Dec 10, 2013
8.402
8.479
8.296
8.373
623,170
-0.07(-0.80%)
Dec 09, 2013
8.537
8.623
8.421
8.440
557,907
-0.10(-1.13%)
Dec 06, 2013
8.479
8.575
8.431
8.537
0
+0.12(+1.37%)
Dec 05, 2013
8.392
8.556
8.305
8.421
0
+0.01(+0.11%)
Dec 04, 2013
8.498
8.556
8.344
8.411
0
-0.13(-1.58%)
Dec 03, 2013
8.623
8.623
8.436
8.546
0
-0.12(-1.33%)
Dec 02, 2013
8.816
8.864
8.652
8.662
883,777
-0.13(-1.43%)
Nov 29, 2013
8.903
8.903
8.689
8.787
0
+0.06(+0.66%)
Nov 27, 2013
8.392
8.739
8.325
8.729
0
+0.43(+5.23%)
Nov 26, 2013
8.228
8.431
8.228
8.296
0
+0.05(+0.58%)
Nov 25, 2013
8.055
8.286
8.036
8.248
2,582,583
+0.22(+2.76%)
Nov 22, 2013
8.055
8.093
7.882
8.026
0
+0.00(+0.00%)
Nov 21, 2013
7.920
8.026
7.901
8.026
298,965
+0.16(+2.08%)
Nov 20, 2013
7.920
7.968
7.785
7.862
0
-0.04(-0.49%)
Nov 19, 2013
8.016
8.103
7.838
7.901
495,564
-0.09(-1.09%)
Nov 18, 2013
8.084
8.113
7.920
7.988
0
-0.04(-0.48%)
Nov 15, 2013
8.045
8.084
7.968
8.026
0
-0.05(-0.60%)
Nov 14, 2013
8.238
8.248
8.016
8.074
536,658
+0.13(+1.70%)
Nov 12, 2013
8.016
8.142
7.891
7.939
0
-0.08(-0.96%)
Nov 11, 2013
7.978
8.084
7.939
8.016
0
+0.05(+0.60%)
Nov 08, 2013
7.891
8.055
7.882
7.968
0
+0.07(+0.85%)
Nov 07, 2013
8.007
8.026
7.891
7.901
681,797
-0.05(-0.61%)
Nov 06, 2013
8.065
8.161
7.930
7.949
530,399
-0.03(-0.36%)
Nov 05, 2013
7.997
8.110
7.930
7.978
491,155
-0.03(-0.36%)
Nov 04, 2013
8.093
8.171
7.997
8.007
660,635
-0.05(-0.60%)
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
.