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
)
13.36
-0.04 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2009
6.851
6.745
6.745
6.745
267,355
-0.13(-1.82%)
Dec 30, 2009
6.985
6.986
6.764
6.870
243,210
-0.16(-2.33%)
Dec 29, 2009
7.024
7.101
6.937
7.034
237,234
+0.01(+0.14%)
Dec 28, 2009
7.246
7.246
6.918
7.024
224,982
-0.21(-2.93%)
Dec 24, 2009
7.226
7.371
7.053
7.236
148,268
+0.05(+0.67%)
Dec 23, 2009
7.352
7.352
6.985
7.188
277,558
-0.12(-1.58%)
Dec 22, 2009
7.159
7.400
7.149
7.303
570,131
+0.18(+2.57%)
Dec 21, 2009
7.082
7.226
6.985
7.120
578,631
+0.13(+1.79%)
Dec 18, 2009
6.908
7.053
6.764
6.995
552,246
+0.19(+2.83%)
Dec 17, 2009
6.976
6.995
6.745
6.802
411,960
-0.26(-3.68%)
Dec 16, 2009
7.169
7.255
6.860
7.063
518,806
-0.04(-0.54%)
Dec 15, 2009
7.246
7.294
6.976
7.101
487,840
-0.17(-2.38%)
Dec 14, 2009
7.226
7.284
7.130
7.275
312,300
+0.15(+2.17%)
Dec 11, 2009
6.860
7.207
6.860
7.120
397,268
+0.27(+3.94%)
Dec 10, 2009
6.947
6.957
6.783
6.851
521,989
-0.09(-1.25%)
Dec 09, 2009
6.783
6.937
6.658
6.937
435,950
+0.14(+2.13%)
Dec 08, 2009
6.918
6.976
6.783
6.793
257,404
-0.14(-2.08%)
Dec 07, 2009
6.822
6.966
6.812
6.937
505,047
+0.13(+1.98%)
Dec 04, 2009
6.696
6.904
6.600
6.802
488,359
+0.25(+3.82%)
Dec 03, 2009
6.581
6.600
6.465
6.552
541,946
+0.03(+0.44%)
Dec 02, 2009
6.311
6.581
6.292
6.523
642,509
+0.25(+3.99%)
Dec 01, 2009
6.099
6.340
6.003
6.272
567,905
+0.26(+4.33%)
Nov 30, 2009
6.022
6.032
5.897
6.012
701,467
-0.01(-0.16%)
Nov 27, 2009
6.118
6.186
6.003
6.022
366,205
-0.19(-3.10%)
Nov 25, 2009
6.282
6.456
6.166
6.215
805,544
-0.05(-0.77%)
Nov 24, 2009
6.456
6.494
6.244
6.263
528,785
-0.19(-2.99%)
Nov 23, 2009
6.359
6.562
6.359
6.456
232,972
+0.15(+2.45%)
Nov 20, 2009
6.292
6.417
6.166
6.301
220,382
-0.05(-0.76%)
Nov 19, 2009
6.407
6.427
6.224
6.350
426,274
-0.06(-0.90%)
Nov 18, 2009
6.648
6.696
6.407
6.407
332,295
-0.22(-3.34%)
Nov 17, 2009
6.764
6.812
6.581
6.629
392,128
-0.15(-2.27%)
Nov 16, 2009
6.716
6.870
6.658
6.783
392,931
+0.12(+1.73%)
Nov 13, 2009
6.422
6.668
6.263
6.668
388,111
+0.28(+4.37%)
Nov 12, 2009
6.812
6.812
6.388
6.388
319,833
-0.41(-6.09%)
Nov 11, 2009
6.716
6.841
6.552
6.802
321,285
+0.17(+2.62%)
Nov 10, 2009
6.725
6.735
6.456
6.629
319,035
-0.11(-1.57%)
Nov 09, 2009
6.600
6.889
6.456
6.735
441,168
-0.01(-0.14%)
Nov 06, 2009
6.735
6.851
6.600
6.745
403,469
+0.17(+2.64%)
Nov 05, 2009
6.465
6.581
6.340
6.571
394,963
+0.15(+2.40%)
Nov 04, 2009
6.629
6.639
6.388
6.417
393,786
-0.19(-2.92%)
Nov 03, 2009
6.542
6.783
6.407
6.610
462,555
-0.02(-0.29%)
Nov 02, 2009
6.851
7.024
6.571
6.629
530,589
-0.20(-2.96%)
Oct 30, 2009
7.005
7.130
6.793
6.831
941,689
-0.27(-3.80%)
Oct 29, 2009
7.024
7.284
7.024
7.101
459,732
+0.17(+2.50%)
Oct 28, 2009
7.255
7.429
6.908
6.928
486,432
-0.35(-4.77%)
Oct 27, 2009
7.429
7.477
7.226
7.275
455,600
-0.13(-1.69%)
Oct 26, 2009
7.862
7.949
7.352
7.400
753,346
-0.46(-5.88%)
Oct 23, 2009
7.910
8.469
7.785
7.862
810,671
-0.61(-7.17%)
Oct 22, 2009
8.479
8.508
8.190
8.469
942,460
+0.00(+0.00%)
Oct 21, 2009
8.344
8.845
8.344
8.469
1,253,122
-0.08(-0.90%)
Oct 20, 2009
8.522
8.575
8.411
8.546
427,504
+0.01(+0.11%)
Oct 19, 2009
8.469
8.652
8.325
8.537
453,904
+0.07(+0.80%)
Oct 16, 2009
8.421
8.527
8.315
8.469
435,437
+0.00(+0.00%)
Oct 15, 2009
8.440
8.517
8.421
8.469
392,906
-0.07(-0.79%)
Oct 14, 2009
8.065
8.652
8.007
8.537
1,054,501
+0.61(+7.65%)
Oct 13, 2009
7.910
8.007
7.833
7.930
339,352
+0.01(+0.12%)
Oct 12, 2009
7.939
8.036
7.814
7.920
493,685
+0.06(+0.74%)
Oct 09, 2009
7.814
7.949
7.727
7.862
507,119
-0.01(-0.12%)
Oct 08, 2009
7.872
8.021
7.718
7.872
550,815
+0.06(+0.74%)
Oct 07, 2009
7.901
7.949
7.785
7.814
428,791
-0.09(-1.10%)
Oct 06, 2009
7.650
7.930
7.612
7.901
445,388
+0.39(+5.13%)
Oct 05, 2009
7.467
7.853
7.361
7.515
452,616
+0.14(+1.96%)
Oct 02, 2009
7.352
7.564
7.226
7.371
413,617
-0.05(-0.65%)
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
.