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 (%)
Dec 31, 2003
2.891
2.900
2.746
2.881
96,418
+0.06(+2.05%)
Dec 30, 2003
2.987
3.064
2.871
2.823
113,543
-0.14(-4.87%)
Dec 29, 2003
2.891
2.968
2.794
2.968
77,632
+0.08(+2.67%)
Dec 26, 2003
2.785
2.891
2.698
2.891
40,684
+0.13(+4.53%)
Dec 24, 2003
2.775
2.785
2.698
2.765
19,823
-0.01(-0.35%)
Dec 23, 2003
2.650
2.794
2.650
2.775
42,137
+0.17(+6.67%)
Dec 22, 2003
2.650
2.794
2.601
2.601
50,440
-0.16(-5.92%)
Dec 19, 2003
2.794
2.794
2.611
2.765
39,958
-0.03(-1.03%)
Dec 18, 2003
2.601
2.833
2.601
2.794
172,078
+0.17(+6.62%)
Dec 17, 2003
2.553
2.785
2.553
2.621
25,531
+0.00(+0.00%)
Dec 16, 2003
2.698
2.698
2.553
2.621
19,823
-0.15(-5.56%)
Dec 15, 2003
2.756
2.785
2.698
2.775
49,610
+0.12(+4.35%)
Dec 12, 2003
2.187
2.919
2.149
2.659
279,706
+0.54(+25.45%)
Dec 11, 2003
2.216
2.245
2.091
2.120
30,409
-0.11(-4.76%)
Dec 10, 2003
2.226
2.226
2.168
2.226
22,729
+0.05(+2.21%)
Dec 09, 2003
2.245
2.255
2.139
2.178
39,542
-0.07(-3.00%)
Dec 08, 2003
2.284
2.293
2.226
2.245
25,946
-0.07(-2.92%)
Dec 05, 2003
2.380
2.380
2.312
2.312
13,180
-0.13(-5.14%)
Dec 04, 2003
2.332
2.457
2.284
2.438
113,024
+0.10(+4.12%)
Dec 03, 2003
2.312
2.409
2.312
2.341
194,704
+0.01(+0.41%)
Dec 02, 2003
2.582
2.582
2.457
2.332
173,220
-0.27(-10.37%)
Dec 01, 2003
2.563
2.794
2.418
2.601
429,989
-0.05(-1.82%)
Nov 28, 2003
2.312
2.650
2.312
2.650
134,819
+0.39(+17.02%)
Nov 26, 2003
2.043
2.264
2.052
2.264
220,651
+0.22(+10.85%)
Nov 25, 2003
1.927
2.043
1.927
2.043
138,348
+0.15(+8.16%)
Nov 24, 2003
1.802
1.975
1.802
1.888
227,397
+0.11(+5.95%)
Nov 21, 2003
1.725
1.821
1.667
1.782
96,625
+0.06(+3.35%)
Nov 20, 2003
1.744
1.782
1.686
1.725
35,495
-0.03(-1.65%)
Nov 19, 2003
1.734
1.850
1.715
1.754
114,269
-0.06(-3.19%)
Nov 18, 2003
1.763
1.763
1.734
1.811
171,248
+0.08(+4.44%)
Nov 17, 2003
1.686
1.782
1.638
1.734
148,207
+0.09(+5.26%)
Nov 14, 2003
1.542
1.686
1.445
1.648
248,258
+0.12(+7.55%)
Nov 13, 2003
1.445
1.532
1.368
1.532
40,995
+0.07(+4.60%)
Nov 12, 2003
1.281
1.542
1.281
1.465
222,727
+0.21(+16.92%)
Nov 11, 2003
1.224
1.281
1.224
1.253
22,314
+0.00(+0.00%)
Nov 10, 2003
1.301
1.310
1.253
1.253
174,050
-0.05(-3.70%)
Nov 07, 2003
1.301
1.339
1.301
1.301
132,536
+0.04(+3.05%)
Nov 06, 2003
1.310
1.349
1.262
1.262
39,335
-0.13(-9.66%)
Nov 05, 2003
1.349
1.397
1.349
1.397
25,220
+0.05(+3.57%)
Nov 04, 2003
1.349
1.349
1.262
1.349
94,057
+0.07(+5.26%)
Nov 03, 2003
1.397
1.397
1.330
1.281
77,580
-0.05(-3.62%)
Oct 31, 2003
1.349
1.349
1.310
1.330
70,056
+0.05(+3.76%)
Oct 30, 2003
1.330
1.330
1.281
1.281
30,513
-0.07(-5.00%)
Oct 29, 2003
1.349
1.397
1.310
1.349
64,140
-0.01(-0.71%)
Oct 28, 2003
1.204
1.445
1.204
1.359
443,689
+0.21(+18.49%)
Oct 27, 2003
1.041
1.156
1.041
1.147
140,735
+0.09(+8.18%)
Oct 24, 2003
1.060
1.175
1.021
1.060
64,140
-0.05(-4.35%)
Oct 23, 2003
1.175
1.175
1.098
1.108
59,158
-0.09(-7.26%)
Oct 22, 2003
1.204
1.214
1.156
1.195
42,137
-0.01(-0.80%)
Oct 21, 2003
1.301
1.301
1.204
1.204
162,426
-0.07(-5.30%)
Oct 20, 2003
1.175
1.272
1.147
1.272
80,953
+0.12(+10.00%)
Oct 17, 2003
1.108
1.156
1.108
1.156
71,509
+0.04(+3.45%)
Oct 16, 2003
1.079
1.147
1.069
1.118
77,632
+0.08(+7.41%)
Oct 15, 2003
1.012
1.060
0.9828
1.041
231,237
+0.07(+6.93%)
Oct 14, 2003
0.9731
1.050
0.9731
0.9731
218,990
-0.09(-8.18%)
Oct 13, 2003
1.204
1.281
1.041
1.060
196,261
-0.13(-10.57%)
Oct 10, 2003
1.195
1.195
1.195
1.185
65,697
+0.01(+0.82%)
Oct 09, 2003
1.253
1.253
1.166
1.175
76,387
-0.08(-6.15%)
Oct 08, 2003
1.224
1.253
1.204
1.253
68,914
+0.05(+4.00%)
Oct 07, 2003
1.175
1.204
1.118
1.204
74,103
+0.01(+0.81%)
Oct 06, 2003
1.204
1.243
1.175
1.195
37,570
-0.03(-2.36%)
Oct 03, 2003
1.281
1.291
1.175
1.224
102,749
-0.07(-5.22%)
Oct 02, 2003
1.253
1.291
1.253
1.291
39,542
+0.02(+1.52%)
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
.