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
)
12.84
-0.16 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 31, 2008
6.205
6.957
6.099
6.745
1,146,939
+0.54(+8.70%)
Oct 30, 2008
6.205
6.263
5.916
6.205
572,828
+0.19(+3.21%)
Oct 29, 2008
6.041
6.321
5.926
6.012
735,964
-0.14(-2.35%)
Oct 28, 2008
5.559
6.186
5.261
6.157
528,701
+0.70(+12.90%)
Oct 27, 2008
5.704
5.752
5.396
5.453
862,636
-0.13(-2.41%)
Oct 24, 2008
5.540
6.456
5.482
5.588
1,224,465
-0.52(-8.52%)
Oct 23, 2008
5.665
6.398
5.569
6.109
1,448,385
+0.55(+9.88%)
Oct 22, 2008
5.463
5.974
5.020
5.559
1,131,049
+0.30(+5.68%)
Oct 21, 2008
5.251
5.646
5.251
5.261
865,086
-0.01(-0.18%)
Oct 20, 2008
5.444
5.733
5.155
5.270
616,795
-0.03(-0.55%)
Oct 17, 2008
5.453
5.820
5.280
5.299
540,453
-0.40(-6.94%)
Oct 16, 2008
5.328
5.752
5.058
5.694
1,294,517
+0.40(+7.65%)
Oct 15, 2008
5.685
5.810
5.280
5.290
358,016
-0.54(-9.26%)
Oct 14, 2008
5.906
6.263
5.694
5.829
660,035
+0.13(+2.37%)
Oct 13, 2008
5.434
5.887
5.270
5.694
979,121
+0.63(+12.36%)
Oct 10, 2008
5.213
5.367
4.731
5.068
1,241,813
-0.29(-5.40%)
Oct 09, 2008
6.041
6.417
5.299
5.357
1,031,095
-0.55(-9.30%)
Oct 08, 2008
7.014
7.014
5.685
5.906
1,176,066
-0.71(-10.77%)
Oct 07, 2008
7.197
7.197
6.504
6.619
535,031
-0.34(-4.85%)
Oct 06, 2008
7.506
7.506
6.600
6.957
1,003,729
-0.55(-7.32%)
Oct 03, 2008
8.411
8.498
7.400
7.506
616,905
-0.84(-10.05%)
Oct 02, 2008
8.835
8.835
8.113
8.344
614,020
-0.31(-3.56%)
Oct 01, 2008
8.932
9.018
8.556
8.652
564,861
-0.29(-3.23%)
Sep 30, 2008
8.672
9.124
8.286
8.941
774,102
+0.37(+4.27%)
Sep 29, 2008
9.134
9.182
8.575
8.575
603,051
-0.61(-6.61%)
Sep 26, 2008
9.067
9.375
8.922
9.182
374,623
-0.02(-0.21%)
Sep 25, 2008
9.067
9.433
8.874
9.202
475,860
+0.05(+0.53%)
Sep 24, 2008
9.365
9.645
9.124
9.153
572,279
-0.23(-2.46%)
Sep 23, 2008
9.298
9.683
9.086
9.385
765,772
+0.06(+0.62%)
Sep 22, 2008
9.635
9.722
9.202
9.327
791,425
-0.31(-3.20%)
Sep 19, 2008
9.963
9.963
8.431
9.635
1,423,874
+0.21(+2.25%)
Sep 18, 2008
9.770
9.972
9.153
9.423
1,302,796
-0.08(-0.81%)
Sep 17, 2008
10.35
10.35
9.356
9.500
1,029,822
-0.90(-8.62%)
Sep 16, 2008
9.539
10.43
9.211
10.40
1,408,059
+0.68(+7.04%)
Sep 15, 2008
10.50
10.70
9.548
9.712
939,582
-0.78(-7.44%)
Sep 12, 2008
10.07
10.60
9.934
10.49
805,083
+0.42(+4.21%)
Sep 11, 2008
9.625
10.12
9.491
10.07
1,041,597
+0.40(+4.19%)
Sep 10, 2008
9.423
9.770
9.394
9.664
1,585,975
+0.24(+2.56%)
Sep 09, 2008
9.115
9.635
8.932
9.423
1,873,929
+0.35(+3.82%)
Sep 08, 2008
8.835
9.086
8.546
9.076
1,117,738
+0.40(+4.55%)
Sep 05, 2008
8.517
8.787
8.517
8.681
536,378
+0.07(+0.78%)
Sep 04, 2008
8.980
8.990
8.595
8.614
804,729
-0.37(-4.08%)
Sep 03, 2008
8.537
9.086
8.527
8.980
1,624,820
+0.40(+4.72%)
Sep 02, 2008
8.864
9.086
8.566
8.575
874,035
-0.13(-1.44%)
Aug 29, 2008
8.421
8.720
8.171
8.701
673,690
+0.27(+3.20%)
Aug 28, 2008
7.997
8.431
7.939
8.431
718,149
+0.55(+6.97%)
Aug 27, 2008
7.670
7.978
7.506
7.882
513,575
+0.19(+2.51%)
Aug 26, 2008
7.747
7.901
7.660
7.689
374,526
-0.08(-0.99%)
Aug 25, 2008
7.371
8.040
7.371
7.766
830,696
+0.20(+2.68%)
Aug 22, 2008
7.409
7.670
6.928
7.564
645,531
+0.14(+1.95%)
Aug 21, 2008
7.689
7.689
7.323
7.419
631,527
-0.27(-3.51%)
Aug 20, 2008
8.142
8.228
7.486
7.689
1,065,947
-0.65(-7.75%)
Aug 19, 2008
8.595
8.864
8.325
8.334
929,632
-0.34(-3.89%)
Aug 18, 2008
8.768
8.941
8.575
8.672
888,986
-0.10(-1.10%)
Aug 15, 2008
9.028
9.038
8.672
8.768
570,468
+0.11(+1.22%)
Aug 14, 2008
8.681
8.816
8.604
8.662
755,196
-0.01(-0.11%)
Aug 13, 2008
9.192
9.346
8.643
8.672
809,563
-0.32(-3.54%)
Aug 12, 2008
9.009
9.375
8.912
8.990
1,049,582
+0.23(+2.64%)
Aug 11, 2008
8.768
8.941
8.518
8.758
1,105,593
+0.11(+1.22%)
Aug 08, 2008
8.199
8.710
7.785
8.652
735,762
+0.42(+5.15%)
Aug 07, 2008
8.228
8.315
7.997
8.228
641,299
-0.07(-0.81%)
Aug 06, 2008
8.296
8.383
8.161
8.296
656,599
+0.00(+0.00%)
Aug 05, 2008
8.036
8.373
7.891
8.296
530,684
+0.18(+2.26%)
Aug 04, 2008
7.804
8.334
7.766
8.113
520,524
-0.06(-0.71%)
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
.