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
UNCHANGED
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 (%)
Mar 28, 2024
13.47
13.65
13.29
13.33
655,931
+0.01(+0.08%)
Mar 27, 2024
13.29
13.51
13.20
13.32
1,005,298
+0.02(+0.15%)
Mar 26, 2024
13.54
13.60
13.23
13.30
623,850
-0.23(-1.70%)
Mar 25, 2024
13.29
13.55
13.23
13.53
527,379
+0.26(+1.96%)
Mar 22, 2024
13.54
13.54
13.20
13.27
621,597
-0.27(-1.99%)
Mar 21, 2024
13.87
13.87
13.49
13.54
690,316
-0.31(-2.24%)
Mar 20, 2024
13.36
13.87
13.35
13.85
748,020
+0.41(+3.05%)
Mar 19, 2024
13.56
13.64
13.30
13.44
1,040,967
-0.14(-1.03%)
Mar 18, 2024
13.73
13.98
13.55
13.58
605,665
-0.15(-1.09%)
Mar 15, 2024
13.67
13.83
13.57
13.73
851,159
+0.00(+0.00%)
Mar 14, 2024
13.72
13.76
13.61
13.73
481,787
+0.00(+0.00%)
Mar 13, 2024
13.73
13.77
13.66
13.73
788,635
-0.04(-0.29%)
Mar 12, 2024
13.81
13.86
13.72
13.77
931,632
-0.05(-0.36%)
Mar 11, 2024
13.77
13.88
13.75
13.82
699,613
-0.03(-0.22%)
Mar 08, 2024
13.98
13.98
13.81
13.85
607,895
-0.05(-0.36%)
Mar 07, 2024
13.98
13.98
13.90
13.90
544,248
-0.06(-0.43%)
Mar 06, 2024
14.10
14.10
13.96
13.96
925,810
-0.07(-0.50%)
Mar 05, 2024
14.07
14.29
13.99
14.03
658,379
-0.04(-0.28%)
Mar 04, 2024
14.02
14.16
13.98
14.07
992,933
+0.01(+0.07%)
Mar 01, 2024
14.10
14.10
13.97
14.06
500,132
-0.05(-0.35%)
Feb 29, 2024
14.01
14.16
13.98
14.11
867,082
+0.16(+1.15%)
Feb 28, 2024
13.94
13.97
13.93
13.95
494,814
-0.04(-0.29%)
Feb 27, 2024
14.04
14.05
13.92
13.99
493,012
+0.08(+0.58%)
Feb 26, 2024
13.95
14.05
13.88
13.91
501,139
-0.07(-0.50%)
Feb 23, 2024
13.96
14.10
13.91
13.98
868,951
+0.01(+0.07%)
Feb 22, 2024
14.02
14.23
13.95
13.97
1,004,198
-0.07(-0.50%)
Feb 21, 2024
13.93
14.24
13.85
14.04
768,018
+0.09(+0.65%)
Feb 20, 2024
13.98
14.03
13.90
13.95
681,895
-0.05(-0.36%)
Feb 16, 2024
14.05
14.06
13.97
14.00
576,644
-0.15(-1.06%)
Feb 15, 2024
14.05
14.21
14.02
14.15
951,121
+0.13(+0.93%)
Feb 14, 2024
14.10
14.14
13.94
14.02
541,504
+0.11(+0.79%)
Feb 13, 2024
13.82
14.19
13.81
13.91
1,004,494
-0.14(-1.00%)
Feb 12, 2024
14.00
14.25
14.00
14.05
898,002
-0.04(-0.28%)
Feb 09, 2024
14.17
14.17
13.90
14.09
544,154
+0.07(+0.50%)
Feb 08, 2024
14.10
14.22
13.75
14.02
846,796
+0.02(+0.14%)
Feb 07, 2024
14.05
14.15
13.93
14.00
557,330
-0.08(-0.57%)
Feb 06, 2024
13.91
14.20
13.91
14.08
794,398
+0.12(+0.86%)
Feb 05, 2024
14.01
14.05
13.85
13.96
617,131
-0.05(-0.36%)
Feb 02, 2024
13.99
14.16
13.94
14.01
562,669
-0.16(-1.13%)
Feb 01, 2024
14.44
14.44
13.98
14.17
721,498
-0.08(-0.56%)
Jan 31, 2024
14.20
14.64
14.20
14.25
880,897
-0.27(-1.86%)
Jan 30, 2024
14.57
14.73
14.41
14.52
614,752
-0.20(-1.36%)
Jan 29, 2024
14.44
14.89
14.35
14.72
1,174,405
+0.04(+0.27%)
Jan 26, 2024
14.77
14.79
14.58
14.68
1,552,616
-0.01(-0.07%)
Jan 25, 2024
14.39
14.77
14.34
14.69
2,407,682
+0.46(+3.23%)
Jan 24, 2024
14.26
14.32
14.09
14.23
1,092,536
+0.19(+1.35%)
Jan 23, 2024
14.20
14.38
14.04
14.04
866,647
-0.04(-0.28%)
Jan 22, 2024
13.98
14.20
13.76
14.08
1,947,851
+0.17(+1.22%)
Jan 19, 2024
13.77
14.15
13.57
13.91
2,602,140
+0.19(+1.38%)
Jan 18, 2024
13.53
13.81
13.33
13.72
1,783,265
+0.27(+2.01%)
Jan 17, 2024
13.06
13.54
13.05
13.45
3,214,565
-0.02(-0.15%)
Jan 16, 2024
13.67
13.85
11.56
13.47
9,948,053
-0.27(-1.97%)
Jan 12, 2024
13.67
13.87
13.65
13.74
726,555
-0.06(-0.43%)
Jan 11, 2024
13.76
13.82
13.68
13.80
734,406
+0.04(+0.29%)
Jan 10, 2024
13.82
13.86
13.68
13.76
1,141,199
-0.04(-0.29%)
Jan 09, 2024
13.80
14.07
13.80
13.80
1,006,466
-0.11(-0.79%)
Jan 08, 2024
13.80
14.12
13.74
13.91
1,015,901
+0.06(+0.43%)
Jan 05, 2024
13.79
14.13
13.79
13.85
1,052,977
+0.00(+0.00%)
Jan 04, 2024
13.92
14.14
13.84
13.85
1,654,607
+0.00(+0.00%)
Jan 03, 2024
13.86
14.08
13.75
13.85
1,904,218
-0.18(-1.28%)
Jan 02, 2024
14.07
14.28
13.94
14.03
1,092,915
-0.17(-1.20%)
Dec 29, 2023
14.61
14.66
14.20
14.20
1,089,224
-0.49(-3.34%)
Dec 28, 2023
14.55
14.71
14.46
14.69
660,934
+0.05(+0.34%)
Dec 27, 2023
14.40
14.69
14.38
14.64
1,132,648
+0.24(+1.67%)
Dec 26, 2023
14.24
14.55
14.23
14.40
1,185,746
+0.11(+0.77%)
Dec 22, 2023
13.92
14.34
13.88
14.29
1,899,377
+0.33(+2.36%)
Dec 21, 2023
13.83
13.98
13.72
13.96
1,405,024
+0.23(+1.68%)
Dec 20, 2023
13.51
13.99
13.49
13.73
1,774,479
+0.19(+1.40%)
Dec 19, 2023
13.80
13.95
13.54
13.54
1,107,670
-0.21(-1.53%)
Dec 18, 2023
13.52
13.75
13.37
13.75
1,690,206
+0.23(+1.70%)
Dec 15, 2023
13.55
13.76
13.52
13.52
3,362,508
-0.10(-0.73%)
Dec 14, 2023
13.95
14.14
13.52
13.62
2,338,835
-0.33(-2.37%)
Dec 13, 2023
13.40
13.95
13.30
13.95
2,941,891
+0.57(+4.26%)
Dec 12, 2023
13.33
13.60
13.30
13.38
1,943,282
+0.05(+0.38%)
Dec 11, 2023
13.34
13.60
13.06
13.33
3,521,721
+0.02(+0.15%)
Dec 08, 2023
13.76
13.89
13.27
13.31
15,618,440
-0.45(-3.27%)
Dec 07, 2023
13.90
14.00
13.70
13.76
3,499,430
-0.10(-0.72%)
Dec 06, 2023
13.98
14.08
13.78
13.86
5,193,652
-0.03(-0.22%)
Dec 05, 2023
14.00
14.15
13.69
13.89
10,536,621
-0.33(-2.32%)
Dec 04, 2023
13.59
14.25
13.22
14.22
35,525,604
+9.36(+192.59%)
Dec 01, 2023
4.500
4.860
4.405
4.860
3,609,014
+0.37(+8.24%)
Nov 30, 2023
4.560
4.580
4.380
4.490
2,361,922
+0.01(+0.22%)
Nov 29, 2023
4.560
4.790
4.480
4.480
2,462,399
+0.00(+0.00%)
Nov 28, 2023
4.360
4.550
4.280
4.480
2,731,967
+0.08(+1.82%)
Nov 27, 2023
4.820
4.840
4.220
4.400
6,921,896
-0.64(-12.70%)
Nov 24, 2023
4.870
5.120
4.773
5.040
1,909,716
+0.19(+3.92%)
Nov 22, 2023
4.800
5.100
4.790
4.850
3,048,061
+0.19(+4.08%)
Nov 21, 2023
4.970
5.010
4.570
4.660
2,188,584
-0.41(-8.09%)
Nov 20, 2023
4.730
5.110
4.595
5.070
2,489,788
+0.37(+7.87%)
Nov 17, 2023
4.550
4.715
4.470
4.700
2,243,622
+0.24(+5.38%)
Nov 16, 2023
4.780
4.800
4.399
4.460
1,849,499
-0.29(-6.11%)
Nov 15, 2023
4.560
5.120
4.560
4.750
3,078,434
+0.17(+3.71%)
Nov 14, 2023
4.250
4.590
4.250
4.580
2,491,962
+0.49(+11.98%)
Nov 13, 2023
4.050
4.160
3.940
4.090
1,183,111
-0.01(-0.24%)
Nov 10, 2023
4.070
4.120
3.885
4.100
2,027,967
+0.04(+0.99%)
Nov 09, 2023
4.310
4.335
4.040
4.060
1,771,579
-0.21(-4.92%)
Nov 08, 2023
4.320
4.450
4.220
4.270
1,687,609
-0.02(-0.47%)
Nov 07, 2023
4.300
4.360
4.205
4.290
1,794,512
+0.02(+0.47%)
Nov 06, 2023
4.550
4.600
4.140
4.270
2,060,482
-0.26(-5.74%)
Nov 03, 2023
4.440
4.695
4.430
4.530
3,545,279
+0.18(+4.14%)
Nov 02, 2023
4.060
4.460
4.060
4.350
3,511,737
+0.38(+9.57%)
Nov 01, 2023
4.210
4.210
3.920
3.970
3,357,730
-0.24(-5.70%)
Oct 31, 2023
4.250
4.350
4.040
4.210
3,408,915
-0.12(-2.77%)
Oct 30, 2023
3.980
4.410
3.950
4.330
3,802,164
+0.42(+10.74%)
Oct 27, 2023
4.070
4.100
3.855
3.910
3,188,423
-0.19(-4.63%)
Oct 26, 2023
4.050
4.220
3.880
4.100
4,537,763
-0.03(-0.73%)
Oct 25, 2023
3.870
4.190
3.700
4.130
4,680,361
-0.17(-3.95%)
Oct 24, 2023
4.200
4.390
4.200
4.300
2,399,129
+0.12(+2.87%)
Oct 23, 2023
4.350
4.350
4.130
4.180
2,315,124
-0.06(-1.42%)
Oct 20, 2023
4.320
4.375
4.200
4.240
2,828,289
-0.10(-2.30%)
Oct 19, 2023
4.300
4.530
4.300
4.340
2,736,450
+0.04(+0.93%)
Oct 18, 2023
4.700
4.700
4.270
4.300
3,463,013
-0.44(-9.28%)
Oct 17, 2023
4.710
4.870
4.640
4.740
2,492,149
+0.03(+0.64%)
Oct 16, 2023
4.950
5.035
4.700
4.710
2,570,854
-0.20(-4.07%)
Oct 13, 2023
4.950
4.970
4.780
4.910
1,912,037
-0.04(-0.81%)
Oct 12, 2023
5.450
5.450
4.880
4.950
2,919,074
-0.45(-8.33%)
Oct 11, 2023
5.440
5.685
5.355
5.400
2,258,251
+0.02(+0.37%)
Oct 10, 2023
4.980
5.470
4.960
5.380
2,886,116
+0.47(+9.57%)
Oct 09, 2023
5.110
5.130
4.810
4.910
3,320,572
-0.38(-7.27%)
Oct 06, 2023
5.090
5.410
5.085
5.295
2,252,791
+0.08(+1.44%)
Oct 05, 2023
5.530
5.530
4.974
5.220
4,017,923
-0.39(-6.95%)
Oct 04, 2023
5.590
5.670
5.325
5.610
3,298,389
+0.10(+1.81%)
Oct 03, 2023
5.740
5.890
5.495
5.510
3,562,413
-0.28(-4.84%)
Oct 02, 2023
6.320
6.347
5.705
5.790
14,943,274
-0.54(-8.53%)
Sep 29, 2023
6.350
6.580
6.170
6.330
5,400,235
-0.20(-3.06%)
Sep 28, 2023
6.340
6.620
6.340
6.530
1,864,771
+0.20(+3.16%)
Sep 27, 2023
6.460
6.500
6.250
6.330
1,903,909
-0.03(-0.47%)
Sep 26, 2023
6.500
6.705
6.275
6.360
2,159,647
-0.20(-3.05%)
Sep 25, 2023
6.750
6.630
6.490
6.560
2,852,252
-0.26(-3.81%)
Sep 22, 2023
7.330
7.370
6.785
6.820
2,442,227
-0.47(-6.45%)
Sep 21, 2023
7.560
7.650
7.280
7.290
1,753,247
-0.35(-4.58%)
Sep 20, 2023
7.740
7.880
7.610
7.640
1,122,421
-0.01(-0.13%)
Sep 19, 2023
7.730
7.820
7.605
7.650
1,635,539
-0.08(-1.03%)
Sep 18, 2023
7.890
7.945
7.700
7.730
1,295,584
-0.21(-2.64%)
Sep 15, 2023
8.170
8.210
7.915
7.940
2,567,037
-0.18(-2.22%)
Sep 14, 2023
7.740
8.140
7.650
8.120
2,045,135
+0.49(+6.42%)
Sep 13, 2023
7.720
7.910
7.480
7.630
1,861,509
-0.28(-3.54%)
Sep 12, 2023
7.520
7.960
7.450
7.910
1,827,723
+0.38(+5.05%)
Sep 11, 2023
7.610
7.735
7.340
7.530
1,518,484
-0.08(-1.05%)
Sep 08, 2023
7.680
7.815
7.490
7.610
2,083,823
-0.04(-0.52%)
Sep 07, 2023
7.560
7.780
7.500
7.650
1,494,944
+0.07(+0.92%)
Sep 06, 2023
7.800
7.970
7.461
7.580
2,194,909
-0.31(-3.93%)
Sep 05, 2023
8.160
8.160
7.735
7.890
2,190,372
-0.46(-5.51%)
Sep 01, 2023
8.630
8.770
8.330
8.350
1,252,983
-0.23(-2.68%)
Aug 31, 2023
8.880
8.880
8.580
8.580
1,172,831
-0.19(-2.17%)
Aug 30, 2023
9.180
9.180
8.750
8.770
1,387,910
-0.39(-4.26%)
Aug 29, 2023
8.920
9.410
8.860
9.160
942,067
+0.22(+2.46%)
Aug 28, 2023
8.870
9.010
8.790
8.940
825,217
+0.15(+1.71%)
Aug 25, 2023
8.850
9.070
8.780
8.790
893,076
-0.05(-0.57%)
Aug 24, 2023
9.200
9.230
8.825
8.840
1,109,548
-0.35(-3.81%)
Aug 23, 2023
9.090
9.320
8.985
9.190
757,640
+0.12(+1.32%)
Aug 22, 2023
9.310
9.400
8.850
9.070
931,885
-0.14(-1.52%)
Aug 21, 2023
9.070
9.310
9.070
9.210
704,871
+0.15(+1.66%)
Aug 18, 2023
9.100
9.279
9.045
9.060
854,517
-0.24(-2.58%)
Aug 17, 2023
9.210
9.340
8.970
9.300
1,168,353
+0.00(+0.00%)
Aug 16, 2023
9.510
9.730
9.290
9.300
885,874
-0.22(-2.31%)
Aug 15, 2023
9.910
10.00
9.450
9.520
1,417,020
-0.61(-6.02%)
Aug 14, 2023
9.340
10.23
9.280
10.13
1,788,046
+0.55(+5.74%)
Aug 11, 2023
9.900
9.975
9.550
9.580
1,435,397
-0.42(-4.20%)
Aug 10, 2023
10.56
10.63
9.970
10.00
1,694,495
-0.62(-5.84%)
Aug 09, 2023
11.14
11.14
10.54
10.62
1,166,683
-0.46(-4.15%)
Aug 08, 2023
10.51
11.12
10.41
11.08
966,878
+0.37(+3.45%)
Aug 07, 2023
10.49
10.74
10.33
10.71
1,047,807
+0.24(+2.29%)
Aug 04, 2023
10.27
10.55
10.25
10.47
932,065
+0.19(+1.85%)
Aug 03, 2023
10.77
10.80
10.22
10.28
1,579,083
-0.73(-6.63%)
Aug 02, 2023
10.90
11.03
10.74
11.01
1,059,992
-0.13(-1.17%)
Aug 01, 2023
11.39
11.39
10.88
11.14
1,100,380
-0.45(-3.88%)
Jul 31, 2023
11.07
11.61
10.97
11.59
1,386,219
+0.51(+4.60%)
Jul 28, 2023
10.72
11.11
10.71
11.08
1,374,291
+0.38(+3.55%)
Jul 27, 2023
11.38
11.38
10.54
10.70
1,798,778
-0.74(-6.47%)
Jul 26, 2023
10.76
11.53
10.57
11.44
1,879,074
+0.73(+6.82%)
Jul 25, 2023
11.00
11.04
10.54
10.71
1,934,599
-0.55(-4.88%)
Jul 24, 2023
11.50
11.62
11.22
11.26
1,477,169
-0.30(-2.60%)
Jul 21, 2023
11.95
12.02
11.50
11.56
1,886,725
-0.27(-2.28%)
Jul 20, 2023
12.00
12.00
11.51
11.83
1,670,440
-0.17(-1.42%)
Jul 19, 2023
11.53
12.03
11.36
12.00
1,681,662
+0.55(+4.80%)
Jul 18, 2023
10.87
11.46
10.86
11.45
1,197,115
+0.53(+4.85%)
Jul 17, 2023
10.83
11.12
10.76
10.92
1,331,762
+0.03(+0.28%)
Jul 14, 2023
11.24
11.24
10.72
10.89
1,690,660
-0.39(-3.46%)
Jul 13, 2023
12.09
12.10
11.21
11.28
1,710,211
-0.50(-4.24%)
Jul 12, 2023
12.47
12.64
11.75
11.78
1,170,181
-0.40(-3.28%)
Jul 11, 2023
12.45
12.60
12.16
12.18
1,192,736
-0.22(-1.77%)
Jul 10, 2023
11.63
12.50
11.54
12.40
2,152,800
+0.74(+6.35%)
Jul 07, 2023
10.49
11.88
10.48
11.66
2,714,512
+1.20(+11.47%)
Jul 06, 2023
10.73
10.80
10.29
10.46
1,100,821
-0.54(-4.91%)
Jul 05, 2023
10.92
11.20
10.59
11.00
1,066,565
-0.06(-0.54%)
Jul 03, 2023
10.78
11.08
10.78
11.06
595,097
+0.29(+2.69%)
Jun 30, 2023
10.82
10.90
10.57
10.77
1,105,619
+0.07(+0.65%)
Jun 29, 2023
10.42
10.88
10.42
10.70
1,210,787
+0.28(+2.69%)
Jun 28, 2023
10.29
10.54
10.07
10.42
1,353,405
+0.17(+1.66%)
Jun 27, 2023
8.680
10.29
8.650
10.25
3,185,487
+1.64(+19.12%)
Jun 26, 2023
9.640
9.695
8.600
8.605
1,629,951
-1.11(-11.38%)
Jun 23, 2023
9.620
9.755
9.490
9.710
2,522,333
-0.12(-1.22%)
Jun 22, 2023
9.800
9.860
9.520
9.830
925,724
-0.02(-0.20%)
Jun 21, 2023
9.800
10.02
9.770
9.850
1,193,424
+0.02(+0.20%)
Jun 20, 2023
9.760
9.855
9.540
9.830
1,577,374
+0.00(+0.00%)
Jun 16, 2023
9.930
9.970
9.755
9.830
1,805,441
+0.00(+0.00%)
Jun 15, 2023
9.620
9.880
9.558
9.830
1,169,883
+1.71(+21.06%)
May 08, 2023
8.160
8.320
8.030
8.120
850,738
-0.01(-0.12%)
May 05, 2023
7.860
8.175
7.825
8.130
1,151,101
+0.40(+5.17%)
May 04, 2023
8.100
8.120
7.540
7.730
1,357,526
-0.37(-4.57%)
May 03, 2023
8.010
8.395
7.980
8.100
915,811
+0.09(+1.12%)
May 02, 2023
8.190
8.190
7.789
8.010
1,223,381
-0.21(-2.55%)
May 01, 2023
8.250
8.410
8.140
8.220
1,318,197
-0.11(-1.32%)
Apr 28, 2023
7.940
8.385
7.860
8.330
1,415,465
+0.49(+6.25%)
Apr 27, 2023
7.970
8.160
7.685
7.840
1,674,622
-0.07(-0.88%)
Apr 26, 2023
8.270
8.750
7.805
7.910
1,779,677
-0.24(-2.94%)
Apr 25, 2023
8.270
8.340
7.990
8.150
1,627,666
-0.21(-2.51%)
Apr 24, 2023
8.480
8.510
8.220
8.360
692,889
-0.08(-0.95%)
Apr 21, 2023
8.510
8.540
8.285
8.440
865,254
-0.06(-0.71%)
Apr 20, 2023
8.600
8.910
8.455
8.500
1,250,947
-0.20(-2.30%)
Apr 19, 2023
8.380
8.770
8.270
8.700
1,176,798
+0.27(+3.20%)
Apr 18, 2023
8.500
8.520
8.160
8.430
825,555
+0.00(+0.00%)
Apr 17, 2023
8.260
8.510
8.190
8.430
897,832
+0.22(+2.68%)
Apr 14, 2023
8.680
8.700
8.175
8.210
851,661
-0.44(-5.09%)
Apr 13, 2023
8.860
8.940
8.580
8.650
809,369
-0.04(-0.46%)
Apr 12, 2023
9.080
9.090
8.570
8.690
997,451
-0.36(-3.98%)
Apr 11, 2023
8.750
9.100
8.740
9.050
881,659
+0.31(+3.55%)
Apr 10, 2023
8.510
8.790
8.467
8.740
934,180
+0.22(+2.58%)
Apr 06, 2023
8.780
8.800
8.460
8.520
808,186
-0.18(-2.07%)
Apr 05, 2023
8.860
8.860
8.570
8.700
850,251
-0.21(-2.36%)
Apr 04, 2023
8.950
9.000
8.705
8.910
930,276
-0.01(-0.11%)
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
.