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 (%)
Mar 31, 2009
3.411
3.661
3.411
3.594
564,831
+0.11(+3.04%)
Mar 30, 2009
3.517
3.565
3.180
3.488
596,685
+0.21(+6.47%)
Mar 26, 2009
3.189
3.276
3.141
3.276
990,042
+0.12(+3.66%)
Mar 25, 2009
2.977
3.170
2.958
3.160
508,230
+0.21(+7.19%)
Mar 24, 2009
3.025
3.131
2.900
2.948
178,346
-0.08(-2.55%)
Mar 23, 2009
2.842
3.054
2.794
3.025
747,454
+0.15(+5.37%)
Mar 20, 2009
3.343
3.343
2.871
2.871
497,833
-0.41(-12.61%)
Mar 19, 2009
3.498
3.575
3.257
3.286
403,720
-0.16(-4.75%)
Mar 18, 2009
3.064
3.565
2.987
3.449
1,009,002
+0.37(+11.87%)
Mar 17, 2009
2.891
3.160
2.707
3.083
431,338
+0.20(+7.11%)
Mar 16, 2009
3.054
3.189
2.862
2.878
463,772
-0.08(-2.69%)
Mar 13, 2009
3.170
3.208
2.939
2.958
709,474
-0.18(-5.83%)
Mar 12, 2009
2.833
3.170
2.814
3.141
1,381,410
+0.31(+10.88%)
Mar 11, 2009
3.083
3.208
2.794
2.833
602,926
-0.24(-7.84%)
Mar 10, 2009
2.659
3.093
2.659
3.074
873,508
+0.40(+15.16%)
Mar 09, 2009
2.515
2.842
2.505
2.669
924,676
+0.25(+10.36%)
Mar 06, 2009
2.216
2.475
2.158
2.418
1,021,994
+0.25(+11.56%)
Mar 05, 2009
2.399
2.438
2.091
2.168
773,791
-0.33(-13.13%)
Mar 04, 2009
2.467
2.621
2.168
2.495
925,063
-0.09(-3.36%)
Mar 02, 2009
2.997
3.054
2.582
2.582
636,322
-0.47(-15.46%)
Feb 27, 2009
3.218
3.218
2.968
3.054
407,369
-0.08(-2.46%)
Feb 26, 2009
3.363
3.363
3.131
3.131
464,064
-0.25(-7.41%)
Feb 25, 2009
3.478
3.478
3.286
3.382
438,320
-0.11(-3.04%)
Feb 24, 2009
3.469
3.555
3.392
3.488
504,832
+0.06(+1.69%)
Feb 23, 2009
3.738
3.854
3.392
3.430
649,160
-0.21(-5.82%)
Feb 20, 2009
3.816
3.970
3.478
3.642
494,142
-0.23(-5.97%)
Feb 19, 2009
3.613
3.979
3.613
3.873
685,076
+0.40(+11.36%)
Feb 18, 2009
3.796
3.873
3.478
3.478
651,522
-0.21(-5.74%)
Feb 17, 2009
3.864
3.989
3.690
3.690
435,140
-0.28(-7.04%)
Feb 13, 2009
4.191
4.201
3.873
3.970
432,923
-0.10(-2.37%)
Feb 12, 2009
3.864
4.095
3.767
4.066
330,263
+0.28(+7.38%)
Feb 11, 2009
3.835
4.278
3.767
3.787
650,842
-0.02(-0.51%)
Feb 10, 2009
4.336
4.336
3.796
3.806
516,079
-0.54(-12.42%)
Feb 09, 2009
4.577
4.673
4.230
4.345
273,769
-0.15(-3.43%)
Feb 06, 2009
4.133
4.557
4.066
4.500
721,169
+0.38(+9.11%)
Feb 05, 2009
3.854
4.172
3.767
4.124
413,782
+0.27(+7.00%)
Feb 04, 2009
4.172
4.201
3.854
3.854
437,137
-0.31(-7.41%)
Feb 03, 2009
3.921
4.182
3.854
4.162
672,545
+0.28(+7.20%)
Feb 02, 2009
3.893
4.095
3.825
3.883
718,488
-0.04(-0.98%)
Jan 30, 2009
4.220
4.374
3.912
3.921
417,325
-0.25(-6.00%)
Jan 29, 2009
4.615
4.673
4.143
4.172
612,061
-0.47(-10.17%)
Jan 28, 2009
4.451
4.750
4.384
4.644
461,505
+0.24(+5.47%)
Jan 27, 2009
4.471
4.490
4.239
4.403
367,267
-0.07(-1.51%)
Jan 26, 2009
4.548
4.750
4.432
4.471
243,244
-0.09(-1.90%)
Jan 23, 2009
4.673
4.673
4.432
4.557
476,287
-0.01(-0.21%)
Jan 22, 2009
4.866
4.904
4.538
4.567
472,341
-0.40(-8.14%)
Jan 21, 2009
4.538
4.981
4.423
4.972
507,737
+0.50(+11.21%)
Jan 20, 2009
4.991
4.991
4.461
4.471
682,862
-0.40(-8.30%)
Jan 16, 2009
5.001
5.136
4.818
4.875
658,062
-0.18(-3.62%)
Jan 15, 2009
4.933
5.164
4.750
5.058
574,508
+0.13(+2.74%)
Jan 14, 2009
5.242
5.299
4.760
4.924
867,962
-0.34(-6.41%)
Jan 13, 2009
5.367
5.492
5.213
5.261
372,779
-0.13(-2.50%)
Jan 12, 2009
5.540
5.781
5.261
5.396
399,413
-0.15(-2.78%)
Jan 09, 2009
5.820
6.021
5.550
5.550
323,889
-0.26(-4.48%)
Jan 08, 2009
5.781
5.829
5.588
5.810
525,729
+0.11(+1.86%)
Jan 07, 2009
5.868
5.877
5.675
5.704
566,389
-0.24(-4.05%)
Jan 06, 2009
5.771
6.089
5.771
5.945
802,732
+0.16(+2.83%)
Jan 05, 2009
6.263
6.263
5.685
5.781
940,524
-0.40(-6.54%)
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
.