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
)
13.44
-0.11 (-0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2023
8.230
8.390
7.920
8.010
1,675,073
-0.14(-1.72%)
May 30, 2023
8.110
8.240
8.040
8.150
734,889
+0.12(+1.49%)
May 26, 2023
8.050
8.225
7.985
8.030
994,658
-0.01(-0.12%)
May 25, 2023
8.050
8.140
7.890
8.040
714,402
+0.07(+0.88%)
May 24, 2023
8.150
8.230
7.885
7.970
877,965
-0.33(-3.98%)
May 23, 2023
8.180
8.640
8.150
8.300
1,207,558
+0.16(+1.97%)
May 22, 2023
8.060
8.230
7.930
8.140
860,070
+0.14(+1.75%)
May 19, 2023
8.200
8.220
7.955
8.000
643,625
-0.17(-2.08%)
May 18, 2023
8.030
8.190
7.915
8.170
786,478
+0.12(+1.49%)
May 17, 2023
7.430
8.130
7.380
8.050
1,729,102
+0.71(+9.67%)
May 16, 2023
7.630
7.630
7.340
7.340
1,085,568
-0.28(-3.67%)
May 15, 2023
7.560
7.710
7.480
7.620
852,589
+0.07(+0.93%)
May 12, 2023
7.770
7.800
7.445
7.550
964,010
-0.21(-2.71%)
May 11, 2023
7.960
7.960
7.720
7.760
795,606
-0.21(-2.63%)
May 10, 2023
8.390
8.400
7.760
7.970
947,747
-0.22(-2.69%)
May 09, 2023
8.120
8.250
7.915
8.190
618,058
+0.07(+0.86%)
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%)
Apr 03, 2023
9.070
9.155
8.790
8.920
1,073,723
-0.24(-2.62%)
Mar 31, 2023
8.870
9.230
8.870
9.160
1,507,369
+0.41(+4.69%)
Mar 30, 2023
8.600
9.120
8.545
8.750
1,584,959
+0.34(+4.04%)
Mar 29, 2023
8.150
8.527
8.051
8.410
1,884,607
+0.41(+5.13%)
Mar 28, 2023
7.810
8.080
7.790
8.000
927,377
+0.13(+1.65%)
Mar 27, 2023
7.880
7.980
7.680
7.870
1,444,154
+0.12(+1.55%)
Mar 24, 2023
7.530
7.750
7.450
7.750
1,095,991
+0.17(+2.24%)
Mar 23, 2023
7.790
7.990
7.440
7.580
1,808,276
-0.15(-1.94%)
Mar 22, 2023
8.140
8.140
7.730
7.730
1,486,449
-0.34(-4.21%)
Mar 21, 2023
8.250
8.410
8.000
8.070
1,970,699
+0.00(+0.00%)
Mar 20, 2023
8.120
8.320
8.015
8.070
1,701,720
-0.03(-0.37%)
Mar 17, 2023
8.300
8.355
8.070
8.100
2,595,317
-0.29(-3.46%)
Mar 16, 2023
8.350
8.550
8.195
8.390
2,548,797
-0.05(-0.59%)
Mar 15, 2023
8.570
8.690
8.234
8.440
1,857,512
-0.40(-4.52%)
Mar 14, 2023
9.310
9.310
8.700
8.840
1,578,713
-0.20(-2.21%)
Mar 13, 2023
9.350
9.391
8.900
9.040
2,064,293
-0.60(-6.22%)
Mar 10, 2023
9.990
10.01
9.240
9.640
5,821,469
-0.24(-2.43%)
Mar 09, 2023
10.52
10.60
9.860
9.880
1,616,827
-0.72(-6.79%)
Mar 08, 2023
10.73
10.75
10.43
10.60
940,597
-0.05(-0.47%)
Mar 07, 2023
10.69
10.91
10.51
10.65
1,179,375
-0.02(-0.19%)
Mar 06, 2023
11.17
11.30
10.64
10.67
1,324,610
-0.55(-4.90%)
Mar 03, 2023
11.35
11.41
11.19
11.22
876,319
+0.02(+0.18%)
Mar 02, 2023
10.85
11.21
10.61
11.20
757,568
+0.25(+2.28%)
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
.