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
)
12.53
-0.04 (-0.28%)
Streaming Delayed Price
Updated: 3:08 PM EDT, May 3, 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 (%)
Apr 30, 2007
3.286
3.295
3.112
3.228
281,262
-0.03(-0.89%)
Apr 27, 2007
3.266
3.276
3.103
3.257
190,449
-0.02(-0.59%)
Apr 26, 2007
3.247
3.276
3.180
3.276
85,001
+0.03(+0.89%)
Apr 25, 2007
3.353
3.353
3.180
3.247
405,184
-0.07(-2.04%)
Apr 24, 2007
3.420
3.420
3.228
3.314
154,538
-0.05(-1.43%)
Apr 23, 2007
3.555
3.555
3.343
3.363
109,599
-0.17(-4.90%)
Apr 20, 2007
3.469
3.536
3.440
3.536
216,811
+0.12(+3.38%)
Apr 19, 2007
3.420
3.456
3.372
3.420
79,293
+0.05(+1.43%)
Apr 18, 2007
3.440
3.440
3.334
3.372
56,771
-0.08(-2.23%)
Apr 17, 2007
3.478
3.478
3.324
3.449
52,204
+0.13(+3.77%)
Apr 16, 2007
3.353
3.440
3.324
3.324
92,059
+0.00(+0.00%)
Apr 13, 2007
3.324
3.324
3.257
3.324
103,268
+0.04(+1.17%)
Apr 12, 2007
3.266
3.343
3.228
3.286
286,659
+0.02(+0.59%)
Apr 11, 2007
3.372
3.420
3.266
3.266
343,742
-0.09(-2.59%)
Apr 10, 2007
3.208
3.420
3.208
3.353
400,618
+0.22(+7.08%)
Apr 09, 2007
3.103
3.228
3.103
3.131
856,658
+0.00(+0.00%)
Apr 05, 2007
3.016
3.180
2.977
3.131
286,037
+0.19(+6.56%)
Apr 04, 2007
3.016
3.025
2.891
2.939
195,431
-0.10(-3.17%)
Apr 03, 2007
3.083
3.160
3.016
3.035
228,123
+0.01(+0.32%)
Apr 02, 2007
3.170
3.170
2.987
3.025
208,612
-0.01(-0.32%)
Mar 30, 2007
3.180
3.180
3.016
3.035
431,858
-0.14(-4.55%)
Mar 29, 2007
3.228
3.237
3.074
3.180
142,188
-0.07(-2.08%)
Mar 28, 2007
3.420
3.420
3.180
3.247
401,655
+0.02(+0.60%)
Mar 27, 2007
3.623
3.710
3.006
3.228
1,336,777
-0.86(-20.99%)
Mar 26, 2007
4.239
4.239
4.085
4.085
52,308
-0.17(-4.07%)
Mar 23, 2007
4.297
4.297
4.191
4.259
55,110
-0.01(-0.23%)
Mar 22, 2007
4.288
4.297
4.153
4.268
32,900
+0.06(+1.37%)
Mar 21, 2007
4.326
4.403
4.191
4.211
116,449
-0.11(-2.46%)
Mar 20, 2007
4.239
4.365
4.211
4.317
80,642
+0.08(+1.82%)
Mar 19, 2007
4.191
4.239
4.143
4.239
34,353
+0.03(+0.69%)
Mar 16, 2007
4.143
4.211
4.047
4.211
64,970
+0.02(+0.46%)
Mar 15, 2007
3.999
4.191
3.999
4.191
65,282
+0.18(+4.57%)
Mar 14, 2007
3.960
4.047
3.864
4.008
146,962
-0.04(-0.95%)
Mar 13, 2007
4.278
4.316
3.950
4.047
174,673
-0.23(-5.41%)
Mar 12, 2007
4.239
4.288
4.172
4.278
84,482
+0.04(+0.91%)
Mar 09, 2007
4.211
4.288
4.153
4.239
361,075
-0.01(-0.23%)
Mar 08, 2007
4.288
4.288
4.211
4.249
111,052
-0.04(-0.90%)
Mar 07, 2007
4.211
4.288
4.133
4.288
105,966
+0.03(+0.68%)
Mar 06, 2007
4.297
4.297
4.201
4.259
257,807
-0.04(-0.90%)
Mar 05, 2007
4.239
4.297
4.172
4.297
134,715
+0.04(+0.90%)
Mar 02, 2007
4.345
4.384
4.162
4.259
270,676
-0.09(-2.00%)
Mar 01, 2007
4.336
4.432
4.239
4.345
405,911
-0.13(-2.80%)
Feb 28, 2007
4.808
4.808
4.374
4.471
332,118
-0.15(-3.33%)
Feb 27, 2007
4.933
4.972
4.586
4.625
1,005,074
-0.34(-6.80%)
Feb 26, 2007
5.087
5.347
4.943
4.962
793,102
-0.05(-0.96%)
Feb 23, 2007
5.010
5.251
4.914
5.010
1,279,487
+0.04(+0.78%)
Feb 22, 2007
4.818
5.010
4.798
4.972
1,305,848
+0.15(+3.20%)
Feb 21, 2007
5.771
5.771
4.239
4.818
1,765,418
-1.29(-21.13%)
Feb 20, 2007
5.983
6.215
5.983
6.109
189,515
+0.13(+2.26%)
Feb 16, 2007
5.791
6.128
5.791
5.974
117,071
+0.18(+3.16%)
Feb 15, 2007
5.829
5.829
5.733
5.791
129,214
+0.03(+0.50%)
Feb 14, 2007
5.492
5.791
5.473
5.762
334,920
+0.21(+3.82%)
Feb 13, 2007
5.396
5.569
5.347
5.550
119,607
+0.15(+2.86%)
Feb 12, 2007
5.309
5.540
5.107
5.396
623,132
-0.03(-0.53%)
Feb 09, 2007
5.781
5.791
5.299
5.425
514,783
-0.36(-6.17%)
Feb 08, 2007
5.877
5.877
5.704
5.781
170,314
-0.10(-1.64%)
Feb 07, 2007
5.993
5.993
5.810
5.877
129,422
-0.08(-1.29%)
Feb 06, 2007
6.022
6.022
5.791
5.955
141,876
-0.02(-0.32%)
Feb 05, 2007
6.022
6.080
5.926
5.974
176,022
-0.05(-0.80%)
Feb 02, 2007
5.791
6.070
5.791
6.022
354,848
+0.22(+3.82%)
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
.