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, 2012
6.060
6.060
5.940
6.012
580,223
-0.01(-0.18%)
Nov 29, 2012
5.955
6.060
5.926
6.023
541,478
+0.13(+2.14%)
Nov 28, 2012
5.800
5.916
5.743
5.897
476,177
+0.06(+0.99%)
Nov 27, 2012
5.820
5.897
5.753
5.839
351,464
+0.02(+0.33%)
Nov 26, 2012
5.723
5.839
5.646
5.820
377,357
+0.10(+1.68%)
Nov 23, 2012
5.656
5.762
5.598
5.723
178,169
+0.09(+1.54%)
Nov 21, 2012
5.665
5.675
5.579
5.637
179,301
-0.03(-0.51%)
Nov 20, 2012
5.617
5.733
5.598
5.665
277,018
+0.02(+0.34%)
Nov 19, 2012
5.598
5.646
5.569
5.646
331,535
+0.06(+1.03%)
Nov 16, 2012
5.531
5.637
5.396
5.588
638,330
+0.03(+0.52%)
Nov 15, 2012
5.646
5.733
5.511
5.559
520,214
-0.11(-1.87%)
Nov 14, 2012
5.810
5.839
5.637
5.665
1,297,597
-0.12(-2.00%)
Nov 13, 2012
5.810
5.849
5.781
5.781
779,056
-0.02(-0.33%)
Nov 12, 2012
5.800
5.839
5.743
5.800
324,300
+0.01(+0.17%)
Nov 09, 2012
5.839
5.853
5.781
5.791
570,061
-0.03(-0.50%)
Nov 08, 2012
5.820
5.858
5.743
5.820
506,398
+0.04(+0.67%)
Nov 07, 2012
5.771
5.820
5.675
5.781
720,741
-0.05(-0.83%)
Nov 06, 2012
5.791
5.839
5.771
5.829
722,834
+0.06(+1.00%)
Nov 05, 2012
5.781
5.820
5.714
5.771
699,208
-0.01(-0.17%)
Nov 02, 2012
5.791
5.810
5.694
5.781
620,896
-0.01(-0.17%)
Nov 01, 2012
5.752
5.810
5.608
5.791
688,004
+0.08(+1.35%)
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%)
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
.