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 (%)
Oct 31, 2013
8.190
8.267
7.939
7.944
0
-0.24(-2.89%)
Oct 30, 2013
8.074
8.248
8.045
8.180
1,456,243
+0.13(+1.68%)
Oct 29, 2013
7.872
8.084
7.872
8.045
0
+0.21(+2.71%)
Oct 28, 2013
7.621
7.833
7.621
7.833
0
+0.23(+3.04%)
Oct 25, 2013
7.621
7.698
7.573
7.602
0
+0.02(+0.25%)
Oct 24, 2013
7.438
7.583
7.400
7.583
911,728
+0.16(+2.21%)
Oct 23, 2013
7.670
7.698
7.101
7.419
2,724,904
-0.46(-5.87%)
Oct 22, 2013
7.853
7.968
7.812
7.882
1,422,514
+0.01(+0.12%)
Oct 21, 2013
7.824
7.935
7.824
7.872
688,384
+0.07(+0.86%)
Oct 18, 2013
7.795
7.891
7.737
7.804
620,312
+0.08(+1.00%)
Oct 17, 2013
7.583
7.766
7.564
7.727
1,026,899
+0.12(+1.58%)
Oct 16, 2013
7.612
7.698
7.583
7.607
506,573
+0.02(+0.32%)
Oct 15, 2013
7.689
7.718
7.564
7.583
609,146
-0.10(-1.25%)
Oct 14, 2013
7.390
7.756
7.390
7.679
898,829
+0.26(+3.51%)
Oct 11, 2013
7.429
7.535
7.342
7.419
0
+0.02(+0.26%)
Oct 10, 2013
7.236
7.429
7.140
7.400
1,362,600
+0.24(+3.36%)
Oct 09, 2013
7.140
7.226
7.082
7.159
0
+0.03(+0.41%)
Oct 08, 2013
7.380
7.380
7.101
7.130
1,034,944
-0.23(-3.14%)
Oct 07, 2013
7.313
7.438
7.284
7.361
0
+0.03(+0.39%)
Oct 04, 2013
7.226
7.380
7.226
7.332
0
+0.10(+1.33%)
Oct 03, 2013
7.226
7.323
7.188
7.236
0
+0.01(+0.13%)
Oct 02, 2013
7.217
7.323
7.188
7.226
447,800
-0.02(-0.27%)
Oct 01, 2013
7.149
7.342
7.140
7.246
1,032,339
+0.08(+1.08%)
Sep 30, 2013
7.284
7.284
7.159
7.169
0
-0.14(-1.98%)
Sep 27, 2013
7.390
7.419
7.265
7.313
0
-0.12(-1.56%)
Sep 26, 2013
7.496
7.496
7.304
7.429
373,693
-0.01(-0.13%)
Sep 25, 2013
7.255
7.477
7.255
7.438
1,271,495
+0.18(+2.52%)
Sep 24, 2013
7.275
7.323
7.246
7.255
1,004,840
+0.00(+0.00%)
Sep 23, 2013
7.265
7.303
7.130
7.255
585,720
-0.03(-0.46%)
Sep 20, 2013
7.246
7.390
7.207
7.289
0
+0.03(+0.46%)
Sep 19, 2013
7.226
7.323
7.188
7.255
681,953
+0.05(+0.67%)
Sep 18, 2013
7.197
7.265
7.159
7.207
0
+0.00(+0.00%)
Sep 17, 2013
7.361
7.419
7.178
7.207
0
-0.17(-2.35%)
Sep 16, 2013
7.352
7.429
7.313
7.380
0
+0.13(+1.86%)
Sep 13, 2013
7.101
7.275
7.063
7.246
0
+0.18(+2.59%)
Sep 12, 2013
7.072
7.159
7.014
7.063
0
-0.01(-0.14%)
Sep 11, 2013
7.188
7.188
7.034
7.072
0
-0.12(-1.61%)
Sep 10, 2013
7.034
7.197
7.034
7.188
547,194
+0.18(+2.61%)
Sep 09, 2013
6.879
7.014
6.851
7.005
0
+0.13(+1.82%)
Sep 06, 2013
7.072
7.091
6.831
6.879
0
-0.20(-2.86%)
Sep 05, 2013
7.063
7.149
7.034
7.082
597,055
+0.00(+0.00%)
Sep 04, 2013
6.783
7.082
6.764
7.082
0
+0.31(+4.63%)
Sep 03, 2013
6.831
6.937
6.711
6.769
0
+0.02(+0.36%)
Aug 30, 2013
6.793
6.841
6.745
6.745
0
-0.08(-1.13%)
Aug 29, 2013
6.773
6.913
6.716
6.822
293,793
+0.06(+0.85%)
Aug 28, 2013
6.822
6.899
6.668
6.764
0
-0.04(-0.57%)
Aug 27, 2013
6.908
6.947
6.648
6.802
1,350,273
-0.16(-2.35%)
Aug 26, 2013
6.851
7.053
6.793
6.966
0
+0.10(+1.40%)
Aug 23, 2013
7.024
7.053
6.841
6.870
0
-0.14(-2.06%)
Aug 22, 2013
6.966
7.063
6.957
7.014
270,450
+0.05(+0.69%)
Aug 21, 2013
6.937
7.149
6.928
6.966
0
-0.01(-0.14%)
Aug 20, 2013
6.851
7.034
6.812
6.976
331,254
+0.12(+1.69%)
Aug 19, 2013
6.985
6.985
6.822
6.860
460,514
-0.15(-2.20%)
Aug 16, 2013
6.822
7.140
6.788
7.014
0
+0.16(+2.39%)
Aug 15, 2013
6.870
6.928
6.754
6.851
543,958
-0.08(-1.11%)
Aug 14, 2013
6.908
6.976
6.725
6.928
504,922
+0.00(+0.00%)
Aug 13, 2013
7.101
7.215
6.831
6.928
758,174
-0.17(-2.44%)
Aug 12, 2013
7.091
7.159
6.947
7.101
577,321
-0.03(-0.41%)
Aug 09, 2013
7.159
7.246
7.120
7.130
467,866
-0.04(-0.54%)
Aug 08, 2013
7.255
7.304
7.164
7.169
401,041
-0.07(-0.93%)
Aug 07, 2013
7.265
7.323
7.140
7.236
586,637
-0.03(-0.40%)
Aug 06, 2013
7.361
7.390
7.226
7.265
711,796
-0.11(-1.44%)
Aug 05, 2013
7.352
7.390
7.303
7.371
495,340
+0.02(+0.26%)
Aug 02, 2013
7.400
7.458
7.289
7.352
618,710
-0.08(-1.04%)
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
.