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, 2008
6.118
6.186
5.906
6.147
1,132,259
+0.09(+1.43%)
Dec 30, 2008
5.473
6.128
5.338
6.060
1,230,521
+0.61(+11.13%)
Dec 29, 2008
5.579
5.704
5.328
5.453
824,774
-0.18(-3.25%)
Dec 26, 2008
5.425
5.637
5.400
5.637
442,390
+0.22(+4.09%)
Dec 24, 2008
5.290
5.569
5.155
5.415
375,044
+0.13(+2.37%)
Dec 23, 2008
5.068
5.299
5.001
5.290
808,369
+0.26(+5.17%)
Dec 22, 2008
4.943
5.107
4.721
5.030
787,356
+0.09(+1.75%)
Dec 19, 2008
4.750
5.010
4.336
4.943
1,344,148
+0.13(+2.60%)
Dec 18, 2008
4.721
5.037
4.480
4.818
1,548,315
+0.33(+7.30%)
Dec 17, 2008
3.902
4.702
3.902
4.490
893,240
+0.60(+15.35%)
Dec 16, 2008
3.787
3.902
3.748
3.893
962,080
+0.16(+4.39%)
Dec 15, 2008
3.864
3.902
3.681
3.729
347,251
-0.13(-3.25%)
Dec 12, 2008
3.661
3.854
3.661
3.854
583,038
+0.12(+3.09%)
Dec 11, 2008
3.960
3.989
3.690
3.738
961,670
-0.26(-6.51%)
Dec 10, 2008
4.056
4.124
3.941
3.999
930,981
-0.04(-0.95%)
Dec 09, 2008
4.105
4.305
3.854
4.037
734,910
-0.19(-4.56%)
Dec 08, 2008
4.423
4.471
4.153
4.230
707,158
-0.11(-2.44%)
Dec 05, 2008
4.105
4.355
4.027
4.336
902,430
+0.13(+2.97%)
Dec 04, 2008
4.432
4.596
4.172
4.211
826,683
-0.25(-5.62%)
Dec 03, 2008
4.336
4.461
4.191
4.461
1,261,887
+0.14(+3.35%)
Dec 02, 2008
4.211
4.413
4.211
4.317
1,316,394
+0.15(+3.70%)
Dec 01, 2008
4.220
4.249
4.047
4.162
1,067,657
-0.15(-3.57%)
Nov 28, 2008
4.201
4.423
4.119
4.317
405,833
+0.12(+2.75%)
Nov 26, 2008
3.893
4.220
3.864
4.201
662,476
+0.23(+5.83%)
Nov 25, 2008
4.095
4.480
3.970
3.970
1,829,231
-0.08(-1.90%)
Nov 24, 2008
3.517
4.191
3.517
4.047
1,981,217
+0.57(+16.34%)
Nov 21, 2008
4.143
4.326
3.372
3.478
1,273,315
-0.53(-13.22%)
Nov 20, 2008
4.644
4.692
3.950
4.008
1,488,529
-0.66(-14.05%)
Nov 19, 2008
5.386
5.521
4.586
4.663
1,280,811
-0.71(-13.26%)
Nov 18, 2008
5.877
6.012
5.242
5.376
1,053,034
-0.57(-9.56%)
Nov 17, 2008
5.955
6.089
5.781
5.945
553,247
-0.04(-0.64%)
Nov 14, 2008
6.099
6.301
5.868
5.983
633,050
-0.33(-5.19%)
Nov 13, 2008
6.176
6.590
5.781
6.311
642,269
+0.17(+2.83%)
Nov 12, 2008
6.446
6.533
5.791
6.138
598,212
-0.28(-4.35%)
Nov 11, 2008
6.253
6.523
6.166
6.417
380,640
+0.12(+1.83%)
Nov 10, 2008
6.802
6.802
6.166
6.301
631,972
-0.40(-6.03%)
Nov 07, 2008
6.523
6.725
6.378
6.706
485,148
+0.25(+3.88%)
Nov 06, 2008
6.571
6.908
6.378
6.456
823,825
-0.23(-3.46%)
Nov 05, 2008
6.966
7.130
6.581
6.687
434,763
-0.31(-4.41%)
Nov 04, 2008
6.976
7.043
6.745
6.995
949,347
+0.01(+0.14%)
Nov 03, 2008
6.966
7.005
6.706
6.985
920,514
+0.24(+3.57%)
Oct 31, 2008
6.205
6.957
6.099
6.745
1,146,939
+0.54(+8.70%)
Oct 30, 2008
6.205
6.263
5.916
6.205
572,828
+0.19(+3.21%)
Oct 29, 2008
6.041
6.321
5.926
6.012
735,964
-0.14(-2.35%)
Oct 28, 2008
5.559
6.186
5.261
6.157
528,701
+0.70(+12.90%)
Oct 27, 2008
5.704
5.752
5.396
5.453
862,636
-0.13(-2.41%)
Oct 24, 2008
5.540
6.456
5.482
5.588
1,224,465
-0.52(-8.52%)
Oct 23, 2008
5.665
6.398
5.569
6.109
1,448,385
+0.55(+9.88%)
Oct 22, 2008
5.463
5.974
5.020
5.559
1,131,049
+0.30(+5.68%)
Oct 21, 2008
5.251
5.646
5.251
5.261
865,086
-0.01(-0.18%)
Oct 20, 2008
5.444
5.733
5.155
5.270
616,795
-0.03(-0.55%)
Oct 17, 2008
5.453
5.820
5.280
5.299
540,453
-0.40(-6.94%)
Oct 16, 2008
5.328
5.752
5.058
5.694
1,294,517
+0.40(+7.65%)
Oct 15, 2008
5.685
5.810
5.280
5.290
358,016
-0.54(-9.26%)
Oct 14, 2008
5.906
6.263
5.694
5.829
660,035
+0.13(+2.37%)
Oct 13, 2008
5.434
5.887
5.270
5.694
979,121
+0.63(+12.36%)
Oct 10, 2008
5.213
5.367
4.731
5.068
1,241,813
-0.29(-5.40%)
Oct 09, 2008
6.041
6.417
5.299
5.357
1,031,095
-0.55(-9.30%)
Oct 08, 2008
7.014
7.014
5.685
5.906
1,176,066
-0.71(-10.77%)
Oct 07, 2008
7.197
7.197
6.504
6.619
535,031
-0.34(-4.85%)
Oct 06, 2008
7.506
7.506
6.600
6.957
1,003,729
-0.55(-7.32%)
Oct 03, 2008
8.411
8.498
7.400
7.506
616,905
-0.84(-10.05%)
Oct 02, 2008
8.835
8.835
8.113
8.344
614,020
-0.31(-3.56%)
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
.