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
)
13.11
-0.19 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 29, 2010
7.275
7.342
7.014
7.053
717,701
-0.28(-3.81%)
Oct 28, 2010
7.313
7.361
7.197
7.332
571,127
+0.10(+1.33%)
Oct 27, 2010
7.342
7.361
7.111
7.236
469,027
+0.03(+0.40%)
Oct 25, 2010
7.082
7.207
7.072
7.207
850,854
+0.14(+2.05%)
Oct 22, 2010
6.899
7.082
6.802
7.063
672,788
+0.16(+2.37%)
Oct 21, 2010
6.899
7.130
6.764
6.899
980,538
+0.03(+0.42%)
Oct 20, 2010
6.301
6.928
6.277
6.870
2,216,330
+0.88(+14.72%)
Oct 19, 2010
6.292
6.292
5.964
5.988
750,704
-0.20(-3.19%)
Oct 18, 2010
6.176
6.301
6.146
6.186
535,726
+0.00(+0.00%)
Oct 15, 2010
6.166
6.253
6.128
6.186
591,400
+0.10(+1.58%)
Oct 14, 2010
6.176
6.297
5.964
6.089
526,277
-0.07(-1.10%)
Oct 13, 2010
6.138
6.282
6.099
6.157
715,769
+0.04(+0.63%)
Oct 12, 2010
5.877
6.128
5.800
6.118
1,156,174
+0.23(+3.93%)
Oct 11, 2010
5.897
5.955
5.800
5.887
552,318
-0.04(-0.65%)
Oct 08, 2010
5.945
6.060
5.810
5.926
947,482
+0.00(+0.00%)
Oct 07, 2010
5.820
6.089
5.762
5.926
1,138,012
+0.17(+3.02%)
Oct 06, 2010
5.637
5.829
5.637
5.752
2,660,943
+0.12(+2.05%)
Oct 05, 2010
5.608
5.714
5.559
5.637
555,012
+0.10(+1.74%)
Oct 04, 2010
5.743
5.781
5.521
5.540
642,274
-0.20(-3.52%)
Oct 01, 2010
5.800
5.829
5.665
5.743
669,798
-0.03(-0.50%)
Sep 30, 2010
5.752
5.791
5.637
5.771
1,652,677
+0.10(+1.70%)
Sep 29, 2010
5.656
5.762
5.598
5.675
563,820
-0.01(-0.17%)
Sep 28, 2010
5.704
5.743
5.531
5.685
1,169,866
+0.02(+0.34%)
Sep 27, 2010
5.637
5.849
5.579
5.665
1,731,389
+0.17(+3.16%)
Sep 24, 2010
5.540
5.598
5.405
5.492
647,525
+0.04(+0.71%)
Sep 23, 2010
5.482
5.762
5.444
5.453
691,790
-0.07(-1.22%)
Sep 22, 2010
5.405
5.521
5.347
5.521
600,420
+0.10(+1.78%)
Sep 21, 2010
5.357
5.502
5.280
5.425
606,966
+0.07(+1.26%)
Sep 20, 2010
5.261
5.425
5.213
5.357
685,143
+0.10(+1.83%)
Sep 17, 2010
5.376
5.376
5.174
5.261
602,012
-0.02(-0.36%)
Sep 15, 2010
4.962
5.280
4.933
5.280
1,312,520
+0.39(+7.87%)
Sep 14, 2010
4.914
4.962
4.818
4.895
463,412
+0.01(+0.20%)
Sep 13, 2010
4.789
4.924
4.760
4.885
561,240
+0.13(+2.63%)
Sep 10, 2010
4.827
4.846
4.692
4.760
511,662
-0.05(-1.00%)
Sep 09, 2010
4.827
4.924
4.731
4.808
568,078
+0.09(+1.84%)
Sep 08, 2010
4.779
4.808
4.702
4.721
290,782
-0.03(-0.61%)
Sep 07, 2010
5.030
5.030
4.712
4.750
728,993
-0.28(-5.56%)
Sep 03, 2010
5.049
5.087
4.914
5.030
460,233
+0.05(+0.97%)
Sep 02, 2010
4.885
5.078
4.885
4.981
458,529
+0.10(+1.97%)
Sep 01, 2010
4.798
4.943
4.750
4.885
535,184
+0.16(+3.47%)
Aug 31, 2010
4.615
4.885
4.606
4.721
428,756
+0.09(+1.87%)
Aug 30, 2010
4.769
4.818
4.634
4.634
274,958
-0.14(-3.02%)
Aug 27, 2010
4.712
4.789
4.548
4.779
649,424
+0.13(+2.69%)
Aug 26, 2010
4.760
4.875
4.538
4.654
619,694
-0.08(-1.63%)
Aug 25, 2010
4.644
4.769
4.519
4.731
593,025
+0.08(+1.66%)
Aug 24, 2010
4.818
4.837
4.644
4.654
754,821
-0.19(-3.98%)
Aug 23, 2010
5.039
5.116
4.846
4.846
351,418
-0.16(-3.27%)
Aug 20, 2010
4.981
5.068
4.895
5.010
332,620
+0.03(+0.58%)
Aug 19, 2010
5.068
5.164
4.981
4.981
390,720
-0.12(-2.27%)
Aug 18, 2010
5.299
5.319
5.087
5.097
350,317
-0.19(-3.64%)
Aug 17, 2010
5.126
5.309
5.049
5.290
364,031
+0.23(+4.57%)
Aug 16, 2010
4.924
5.107
4.924
5.058
319,129
+0.10(+1.94%)
Aug 13, 2010
5.347
5.367
4.952
4.962
495,552
-0.28(-5.33%)
Aug 12, 2010
4.779
5.357
4.769
5.242
950,487
+0.43(+9.02%)
Aug 11, 2010
5.116
5.145
4.769
4.808
1,165,773
-0.42(-8.10%)
Aug 10, 2010
5.376
5.425
5.203
5.232
383,420
-0.18(-3.38%)
Aug 09, 2010
5.492
5.521
5.396
5.415
316,978
-0.02(-0.35%)
Aug 06, 2010
5.521
5.530
5.357
5.434
434,120
-0.06(-1.05%)
Aug 05, 2010
5.550
5.598
5.425
5.492
492,126
-0.11(-1.89%)
Aug 04, 2010
5.550
5.704
5.521
5.598
544,952
+0.07(+1.22%)
Aug 03, 2010
5.665
5.665
5.482
5.531
622,706
-0.14(-2.55%)
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
.