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
)
13.61
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2012
5.569
5.714
5.482
5.714
505,567
+0.17(+3.13%)
Oct 26, 2012
5.588
5.540
5.540
5.540
538,966
-0.07(-1.20%)
Oct 25, 2012
5.637
5.665
5.502
5.608
958,329
+0.08(+1.39%)
Oct 24, 2012
5.261
5.540
5.232
5.531
1,457,620
+0.36(+6.89%)
Oct 23, 2012
5.145
5.232
5.034
5.174
728,542
+0.14(+2.87%)
Oct 19, 2012
5.116
5.116
5.010
5.030
469,607
-0.10(-1.88%)
Oct 18, 2012
5.242
5.290
5.126
5.126
589,860
-0.11(-2.03%)
Oct 17, 2012
5.213
5.299
5.174
5.232
279,747
+0.04(+0.74%)
Oct 16, 2012
5.270
5.280
5.164
5.193
597,813
-0.06(-1.10%)
Oct 15, 2012
5.174
5.290
5.126
5.251
321,585
+0.08(+1.49%)
Oct 12, 2012
5.087
5.184
5.078
5.174
416,487
+0.06(+1.13%)
Oct 11, 2012
5.126
5.145
5.049
5.116
382,868
+0.01(+0.19%)
Oct 10, 2012
5.136
5.184
4.972
5.107
860,222
-0.04(-0.75%)
Oct 09, 2012
5.434
5.434
5.097
5.145
2,507,122
-0.35(-6.32%)
Oct 08, 2012
5.550
5.654
5.453
5.492
475,031
-0.12(-2.06%)
Oct 05, 2012
5.685
5.800
5.598
5.608
412,995
-0.07(-1.19%)
Oct 04, 2012
5.646
5.685
5.559
5.675
646,053
+0.07(+1.20%)
Oct 03, 2012
5.328
5.646
5.328
5.608
845,442
+0.25(+4.68%)
Oct 02, 2012
5.386
5.415
5.328
5.357
410,516
+0.00(+0.00%)
Oct 01, 2012
5.405
5.482
5.328
5.357
631,759
-0.03(-0.54%)
Sep 28, 2012
5.473
5.540
5.376
5.386
472,553
-0.13(-2.27%)
Sep 27, 2012
5.425
5.559
5.415
5.511
337,414
+0.09(+1.60%)
Sep 26, 2012
5.453
5.521
5.400
5.425
443,841
-0.02(-0.35%)
Sep 25, 2012
5.540
5.608
5.444
5.444
389,558
-0.09(-1.57%)
Sep 24, 2012
5.569
5.635
5.492
5.531
318,101
-0.05(-0.86%)
Sep 21, 2012
5.617
5.627
5.502
5.579
793,638
+0.02(+0.35%)
Sep 20, 2012
5.608
5.617
5.540
5.559
343,485
-0.06(-1.03%)
Sep 19, 2012
5.492
5.694
5.482
5.617
491,718
+0.12(+2.10%)
Sep 18, 2012
5.627
5.646
5.444
5.502
486,940
-0.14(-2.56%)
Sep 17, 2012
5.559
5.656
5.531
5.646
367,931
+0.04(+0.69%)
Sep 14, 2012
5.714
5.714
5.579
5.608
791,833
-0.11(-1.85%)
Sep 13, 2012
5.637
5.781
5.588
5.714
525,226
+0.07(+1.19%)
Sep 12, 2012
5.588
5.656
5.569
5.646
383,245
+0.07(+1.21%)
Sep 11, 2012
5.569
5.617
5.502
5.579
655,923
+0.00(+0.00%)
Sep 10, 2012
5.444
5.588
5.434
5.579
768,320
+0.13(+2.48%)
Sep 07, 2012
5.559
5.579
5.405
5.444
952,138
-0.08(-1.40%)
Sep 06, 2012
5.473
5.665
5.453
5.521
745,680
-0.02(-0.35%)
Sep 05, 2012
5.492
5.608
5.357
5.540
839,846
+0.03(+0.52%)
Sep 04, 2012
5.685
5.733
5.492
5.511
770,158
-0.20(-3.54%)
Aug 31, 2012
5.762
5.820
5.685
5.714
338,090
+0.00(+0.00%)
Aug 30, 2012
5.569
5.752
5.550
5.714
352,532
+0.12(+2.07%)
Aug 29, 2012
5.781
5.868
5.588
5.598
1,063,587
-0.41(-6.89%)
Aug 27, 2012
6.003
6.060
5.906
6.012
448,853
+0.01(+0.16%)
Aug 24, 2012
5.964
6.099
5.926
6.003
474,556
+0.05(+0.81%)
Aug 23, 2012
6.157
6.195
5.926
5.955
490,768
-0.17(-2.83%)
Aug 22, 2012
6.089
6.253
6.089
6.128
426,714
+0.04(+0.63%)
Aug 21, 2012
6.224
6.359
6.089
6.089
665,968
-0.11(-1.71%)
Aug 20, 2012
5.974
6.234
5.926
6.195
782,599
+0.23(+3.88%)
Aug 17, 2012
5.877
5.983
5.839
5.964
542,745
+0.09(+1.48%)
Aug 16, 2012
5.877
5.925
5.820
5.877
424,580
-0.01(-0.16%)
Aug 15, 2012
5.926
5.955
5.849
5.887
537,262
-0.06(-0.97%)
Aug 14, 2012
5.906
6.089
5.897
5.945
440,963
+0.10(+1.65%)
Aug 13, 2012
5.897
5.945
5.820
5.849
317,665
-0.05(-0.82%)
Aug 10, 2012
5.897
5.955
5.810
5.897
335,254
+0.00(+0.00%)
Aug 09, 2012
6.080
6.080
5.877
5.897
515,626
-0.16(-2.70%)
Aug 08, 2012
6.003
6.118
5.935
6.060
358,111
+0.03(+0.48%)
Aug 07, 2012
6.263
6.263
5.993
6.032
591,975
-0.26(-4.13%)
Aug 06, 2012
6.176
6.301
6.147
6.292
520,025
+0.14(+2.35%)
Aug 03, 2012
6.041
6.248
5.955
6.147
709,510
+0.22(+3.74%)
Aug 02, 2012
5.926
6.060
5.887
5.926
397,348
-0.03(-0.49%)
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
.