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
)
12.84
-0.16 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2013
5.502
5.511
5.415
5.463
802,093
-0.09(-1.56%)
Feb 27, 2013
5.473
5.608
5.473
5.550
1,397,584
+0.06(+1.05%)
Feb 26, 2013
5.473
5.559
5.444
5.492
710,434
+0.03(+0.53%)
Feb 25, 2013
5.656
5.675
5.453
5.463
1,012,079
-0.16(-2.91%)
Feb 22, 2013
5.588
5.665
5.540
5.627
678,906
+0.06(+1.04%)
Feb 21, 2013
5.608
5.651
5.492
5.569
544,000
-0.05(-0.86%)
Feb 20, 2013
5.704
5.752
5.512
5.617
1,615,408
-0.10(-1.69%)
Feb 19, 2013
5.646
5.723
5.588
5.714
937,605
+0.09(+1.54%)
Feb 15, 2013
5.694
5.752
5.608
5.627
1,026,577
-0.05(-0.85%)
Feb 14, 2013
5.656
5.685
5.550
5.675
568,293
+0.01(+0.17%)
Feb 13, 2013
5.598
5.685
5.569
5.665
414,100
+0.07(+1.20%)
Feb 12, 2013
5.637
5.714
5.559
5.598
869,632
+0.03(+0.52%)
Feb 11, 2013
5.588
5.738
5.540
5.569
1,219,733
-0.02(-0.35%)
Feb 08, 2013
5.579
5.685
5.559
5.588
1,203,844
+0.10(+1.75%)
Feb 07, 2013
5.396
5.502
5.357
5.492
970,403
+0.06(+1.06%)
Feb 06, 2013
5.376
5.463
5.357
5.434
768,017
+0.20(+3.87%)
Feb 04, 2013
5.386
5.425
5.116
5.232
1,976,358
-0.14(-2.69%)
Feb 01, 2013
5.540
5.559
5.309
5.376
1,695,469
-0.18(-3.29%)
Jan 31, 2013
5.511
5.646
5.319
5.559
1,712,936
+0.08(+1.41%)
Jan 30, 2013
5.820
5.945
5.420
5.482
3,998,178
-0.82(-13.00%)
Jan 29, 2013
6.301
6.311
6.205
6.301
847,143
+0.00(+0.00%)
Jan 28, 2013
6.311
6.350
6.244
6.301
677,079
+0.01(+0.15%)
Jan 25, 2013
6.398
6.398
6.272
6.292
913,820
-0.11(-1.66%)
Jan 24, 2013
6.398
6.513
6.321
6.398
544,462
-0.01(-0.15%)
Jan 23, 2013
6.504
6.504
6.388
6.407
451,347
-0.12(-1.77%)
Jan 22, 2013
6.321
6.523
6.272
6.523
525,525
+0.16(+2.58%)
Jan 18, 2013
6.369
6.417
6.321
6.359
524,048
-0.02(-0.30%)
Jan 17, 2013
6.398
6.446
6.311
6.378
719,977
-0.04(-0.60%)
Jan 16, 2013
6.272
6.456
6.253
6.417
1,140,844
+0.15(+2.46%)
Jan 15, 2013
6.253
6.282
6.176
6.263
569,423
-0.02(-0.31%)
Jan 14, 2013
6.311
6.330
6.215
6.282
606,128
-0.04(-0.61%)
Jan 11, 2013
6.253
6.338
6.215
6.321
634,865
+0.08(+1.23%)
Jan 10, 2013
6.369
6.407
6.195
6.244
1,229,961
-0.11(-1.67%)
Jan 09, 2013
6.639
6.648
6.282
6.350
2,327,437
-0.44(-6.52%)
Jan 08, 2013
6.976
6.985
6.783
6.793
604,563
-0.14(-2.08%)
Jan 07, 2013
6.879
7.034
6.865
6.937
492,460
+0.09(+1.27%)
Jan 04, 2013
6.600
6.860
6.562
6.851
717,941
+0.25(+3.80%)
Jan 03, 2013
6.484
6.668
6.359
6.600
447,822
+0.11(+1.63%)
Jan 02, 2013
6.436
6.581
6.350
6.494
703,759
+0.14(+2.28%)
Dec 31, 2012
6.234
6.417
6.224
6.350
547,263
+0.13(+2.01%)
Dec 28, 2012
6.166
6.340
6.147
6.224
482,050
+0.03(+0.47%)
Dec 27, 2012
6.195
6.244
6.070
6.195
363,308
+0.01(+0.16%)
Dec 26, 2012
6.311
6.369
6.176
6.186
459,736
-0.11(-1.68%)
Dec 24, 2012
6.378
6.378
6.263
6.292
124,964
-0.06(-0.91%)
Dec 21, 2012
6.456
6.456
6.263
6.350
842,637
-0.07(-1.05%)
Dec 20, 2012
6.523
6.523
6.359
6.417
615,950
-0.13(-2.06%)
Dec 19, 2012
6.350
6.610
6.311
6.552
683,835
+0.20(+3.19%)
Dec 18, 2012
6.388
6.388
6.340
6.350
546,526
-0.01(-0.15%)
Dec 17, 2012
6.321
6.436
6.311
6.359
401,577
+0.06(+0.91%)
Dec 14, 2012
6.292
6.359
6.264
6.302
358,216
+0.02(+0.31%)
Dec 13, 2012
6.176
6.321
6.148
6.282
472,044
+0.10(+1.56%)
Dec 12, 2012
6.282
6.359
6.138
6.186
642,896
-0.12(-1.83%)
Dec 11, 2012
6.109
6.311
6.109
6.301
1,118,805
+0.21(+3.48%)
Dec 10, 2012
5.916
6.109
5.916
6.089
799,591
+0.11(+1.77%)
Dec 07, 2012
6.032
6.060
5.945
5.983
528,642
-0.01(-0.16%)
Dec 06, 2012
5.964
5.993
5.926
5.993
445,506
+0.04(+0.65%)
Dec 05, 2012
6.041
6.041
5.916
5.955
353,676
-0.05(-0.80%)
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
.