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 (%)
Nov 30, 2006
4.577
4.577
4.432
4.500
100,881
-0.11(-2.30%)
Nov 29, 2006
4.798
4.798
4.606
4.606
59,573
-0.19(-4.02%)
Nov 28, 2006
4.818
4.818
4.644
4.798
105,551
-0.02(-0.40%)
Nov 27, 2006
4.914
4.914
4.644
4.818
225,736
-0.10(-1.96%)
Nov 24, 2006
4.827
4.914
4.818
4.914
50,336
+0.10(+2.00%)
Nov 22, 2006
4.769
4.818
4.769
4.818
108,042
+0.05(+1.01%)
Nov 21, 2006
4.673
4.769
4.606
4.769
88,011
+0.11(+2.27%)
Nov 20, 2006
4.673
4.721
4.634
4.663
52,516
-0.01(-0.21%)
Nov 17, 2006
4.721
4.721
4.586
4.673
83,756
-0.05(-1.02%)
Nov 16, 2006
4.683
4.760
4.596
4.721
174,362
+0.05(+1.03%)
Nov 15, 2006
4.442
4.673
4.442
4.673
395,221
+0.34(+7.78%)
Nov 14, 2006
4.394
4.432
4.278
4.336
179,240
-0.05(-1.10%)
Nov 13, 2006
4.259
4.384
4.105
4.384
636,422
+0.14(+3.41%)
Nov 10, 2006
4.239
4.278
4.144
4.239
105,862
+0.04(+0.92%)
Nov 09, 2006
4.201
4.220
4.143
4.201
529,625
+0.00(+0.00%)
Nov 08, 2006
4.076
4.220
4.030
4.201
225,529
+0.12(+2.83%)
Nov 07, 2006
3.912
4.104
3.902
4.085
375,294
+0.20(+5.21%)
Nov 06, 2006
3.873
3.931
3.777
3.883
309,493
-0.03(-0.74%)
Nov 03, 2006
3.912
3.950
3.864
3.912
234,039
+0.06(+1.50%)
Nov 02, 2006
3.864
3.950
3.835
3.854
151,840
-0.01(-0.25%)
Nov 01, 2006
3.902
3.950
3.806
3.864
45,873
-0.07(-1.72%)
Oct 31, 2006
3.854
3.950
3.854
3.931
58,639
+0.03(+0.74%)
Oct 30, 2006
3.844
3.950
3.844
3.902
112,090
+0.04(+1.00%)
Oct 27, 2006
3.873
3.902
3.845
3.864
28,956
-0.01(-0.25%)
Oct 26, 2006
3.844
3.931
3.767
3.873
25,739
+0.01(+0.25%)
Oct 25, 2006
3.950
3.970
3.854
3.864
571,140
-0.13(-3.37%)
Oct 24, 2006
4.085
4.085
3.979
3.999
71,924
-0.09(-2.12%)
Oct 23, 2006
4.018
4.085
3.979
4.085
76,906
+0.07(+1.68%)
Oct 20, 2006
3.902
4.027
3.854
4.018
53,969
+0.08(+1.96%)
Oct 19, 2006
3.835
3.979
3.806
3.941
81,991
+0.11(+2.76%)
Oct 18, 2006
3.806
3.835
3.806
3.835
150,698
+0.02(+0.51%)
Oct 17, 2006
3.825
3.854
3.767
3.816
36,740
-0.02(-0.50%)
Oct 16, 2006
3.844
3.864
3.729
3.835
228,020
-0.07(-1.73%)
Oct 13, 2006
3.806
3.941
3.806
3.902
74,519
+0.05(+1.25%)
Oct 12, 2006
3.777
3.854
3.613
3.854
144,679
+0.08(+2.04%)
Oct 11, 2006
3.777
3.844
3.748
3.777
165,540
-0.06(-1.51%)
Oct 10, 2006
3.864
4.047
3.806
3.835
125,997
-0.19(-4.78%)
Oct 09, 2006
3.999
4.095
3.950
4.027
82,614
-0.08(-1.88%)
Oct 06, 2006
4.047
4.182
4.047
4.105
58,639
-0.05(-1.16%)
Oct 05, 2006
4.288
4.288
4.056
4.153
94,965
-0.09(-2.05%)
Oct 04, 2006
4.143
4.288
4.143
4.239
46,496
+0.00(+0.00%)
Oct 03, 2006
4.114
4.278
4.085
4.239
86,350
+0.12(+2.80%)
Oct 02, 2006
3.950
4.124
3.950
4.124
22,314
+0.12(+2.88%)
Sep 29, 2006
3.854
4.047
3.854
4.008
115,930
+0.15(+4.00%)
Sep 28, 2006
3.950
3.989
3.700
3.854
146,235
-0.11(-2.68%)
Sep 27, 2006
3.883
4.047
3.854
3.960
228,227
-0.01(-0.24%)
Sep 26, 2006
4.124
4.143
3.854
3.970
537,513
-0.18(-4.41%)
Sep 25, 2006
4.239
4.355
4.153
4.153
55,733
-0.17(-4.01%)
Sep 22, 2006
4.317
4.336
4.143
4.326
260,505
+0.01(+0.22%)
Sep 21, 2006
4.432
4.480
4.201
4.317
140,112
-0.12(-2.61%)
Sep 20, 2006
4.211
4.577
4.143
4.432
766,986
+0.22(+5.26%)
Sep 19, 2006
4.133
4.239
4.056
4.211
335,751
+0.07(+1.63%)
Sep 18, 2006
4.143
4.239
4.114
4.143
53,761
+0.00(+0.00%)
Sep 15, 2006
4.133
4.143
4.047
4.143
186,194
+0.09(+2.14%)
Sep 14, 2006
4.133
4.133
3.999
4.056
147,792
-0.07(-1.64%)
Sep 13, 2006
4.153
4.201
4.047
4.124
184,014
-0.03(-0.70%)
Sep 12, 2006
4.056
4.153
4.027
4.153
394,909
+0.10(+2.38%)
Sep 11, 2006
3.999
4.124
3.893
4.056
231,341
+0.11(+2.68%)
Sep 08, 2006
3.854
3.950
3.854
3.950
14,322
+0.09(+2.24%)
Sep 07, 2006
3.873
3.902
3.854
3.864
65,593
-0.10(-2.43%)
Sep 06, 2006
3.979
3.979
3.950
3.960
56,045
+0.03(+0.74%)
Sep 05, 2006
3.873
4.056
3.864
3.931
107,004
+0.06(+1.49%)
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
.