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 30, 2011
5.617
5.637
5.502
5.588
299,079
-0.06(-1.02%)
Dec 29, 2011
5.569
5.733
5.531
5.646
464,498
+0.12(+2.09%)
Dec 28, 2011
5.646
5.656
5.444
5.531
506,841
-0.12(-2.05%)
Dec 27, 2011
5.733
5.771
5.579
5.646
491,051
-0.13(-2.33%)
Dec 23, 2011
5.897
5.906
5.733
5.781
402,986
-0.18(-3.07%)
Dec 21, 2011
5.906
5.993
5.849
5.964
353,938
+0.03(+0.49%)
Dec 20, 2011
5.935
6.003
5.829
5.935
374,339
+0.13(+2.33%)
Dec 19, 2011
6.176
6.244
5.781
5.800
609,492
-0.38(-6.08%)
Dec 16, 2011
5.839
6.176
5.791
6.176
1,200,335
+0.36(+6.13%)
Dec 15, 2011
5.791
5.877
5.665
5.820
588,332
+0.08(+1.34%)
Dec 14, 2011
5.608
5.752
5.559
5.743
462,883
+0.11(+1.88%)
Dec 13, 2011
5.887
5.926
5.608
5.637
551,300
-0.18(-3.15%)
Dec 12, 2011
5.762
5.887
5.617
5.820
577,306
+0.00(+0.00%)
Dec 09, 2011
5.685
5.858
5.685
5.820
561,643
+0.16(+2.90%)
Dec 08, 2011
5.916
5.974
5.656
5.656
529,704
-0.31(-5.17%)
Dec 07, 2011
5.868
6.022
5.829
5.964
503,654
+0.09(+1.48%)
Dec 06, 2011
5.771
5.955
5.675
5.877
630,489
+0.09(+1.50%)
Dec 05, 2011
5.771
5.868
5.694
5.791
587,766
+0.14(+2.56%)
Dec 02, 2011
5.800
5.810
5.550
5.646
566,174
-0.08(-1.35%)
Dec 01, 2011
5.694
5.868
5.540
5.723
816,179
-0.01(-0.17%)
Nov 30, 2011
5.405
5.743
5.328
5.733
1,119,620
+0.43(+8.18%)
Nov 29, 2011
5.367
5.396
5.251
5.299
484,752
-0.02(-0.36%)
Nov 28, 2011
5.213
5.415
5.184
5.319
417,408
+0.29(+5.75%)
Nov 25, 2011
5.030
5.213
4.866
5.030
232,239
-0.03(-0.57%)
Nov 23, 2011
5.203
5.213
5.058
5.058
328,039
-0.18(-3.49%)
Nov 22, 2011
5.242
5.300
5.155
5.242
362,331
-0.02(-0.37%)
Nov 21, 2011
5.328
5.348
5.155
5.261
676,502
-0.16(-3.02%)
Nov 18, 2011
5.540
5.579
5.396
5.425
498,288
-0.12(-2.09%)
Nov 17, 2011
5.588
5.675
5.492
5.540
760,371
-0.07(-1.20%)
Nov 16, 2011
5.656
5.733
5.579
5.608
535,433
-0.10(-1.69%)
Nov 15, 2011
5.540
5.781
5.434
5.704
980,692
+0.12(+2.07%)
Nov 14, 2011
5.386
5.598
5.251
5.588
1,038,286
+0.35(+6.62%)
Nov 11, 2011
5.087
5.242
5.058
5.242
419,825
+0.20(+4.02%)
Nov 10, 2011
5.232
5.356
5.010
5.039
554,631
-0.15(-2.97%)
Nov 09, 2011
5.299
5.386
5.174
5.193
470,763
-0.21(-3.92%)
Nov 08, 2011
5.415
5.415
5.251
5.405
457,910
+0.01(+0.18%)
Nov 07, 2011
5.328
5.434
5.280
5.396
412,342
+0.00(+0.00%)
Nov 04, 2011
5.425
5.473
5.328
5.396
483,896
-0.10(-1.75%)
Nov 03, 2011
5.502
5.540
5.280
5.492
523,408
+0.06(+1.06%)
Nov 02, 2011
5.280
5.463
5.213
5.434
1,115,643
+0.25(+4.83%)
Nov 01, 2011
4.962
5.290
4.962
5.184
895,410
+0.03(+0.56%)
Oct 31, 2011
5.087
5.251
5.078
5.155
418,310
-0.03(-0.56%)
Oct 28, 2011
5.184
5.242
5.107
5.184
586,794
-0.04(-0.74%)
Oct 27, 2011
5.242
5.299
5.107
5.222
936,402
+0.11(+2.07%)
Oct 26, 2011
5.174
5.184
4.981
5.116
524,045
+0.03(+0.57%)
Oct 25, 2011
5.058
5.136
4.924
5.087
647,829
+0.00(+0.00%)
Oct 24, 2011
5.058
5.242
4.991
5.087
1,318,359
+0.07(+1.34%)
Oct 21, 2011
5.299
5.347
4.924
5.020
1,125,076
-0.17(-3.34%)
Oct 20, 2011
4.914
5.203
4.914
5.193
935,044
+0.29(+5.89%)
Oct 19, 2011
5.174
5.396
4.875
4.904
2,114,480
+0.16(+3.46%)
Oct 18, 2011
4.529
4.779
4.394
4.740
797,357
+0.24(+5.35%)
Oct 17, 2011
4.615
4.654
4.461
4.500
471,708
-0.16(-3.51%)
Oct 14, 2011
4.683
4.721
4.577
4.663
441,538
+0.02(+0.41%)
Oct 13, 2011
4.509
4.702
4.471
4.644
664,336
+0.11(+2.34%)
Oct 12, 2011
4.355
4.548
4.297
4.538
984,661
+0.18(+4.20%)
Oct 11, 2011
4.037
4.355
3.950
4.355
849,418
+0.28(+6.86%)
Oct 10, 2011
3.979
4.095
3.970
4.076
701,000
+0.16(+4.19%)
Oct 07, 2011
4.066
4.076
3.902
3.912
355,043
-0.12(-2.87%)
Oct 06, 2011
3.941
4.037
3.844
4.027
649,523
+0.13(+3.21%)
Oct 05, 2011
4.037
4.037
3.835
3.902
580,589
-0.11(-2.64%)
Oct 04, 2011
3.816
4.037
3.748
4.008
728,371
+0.19(+5.05%)
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
.