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
)
13.40
-0.04 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2005
5.251
5.251
4.991
5.145
66,008
+0.23(+4.71%)
May 27, 2005
4.866
4.914
4.769
4.914
27,918
+0.07(+1.39%)
May 26, 2005
4.885
4.885
4.760
4.846
52,204
-0.02(-0.40%)
May 25, 2005
4.827
4.885
4.827
4.866
12,143
+0.05(+1.00%)
May 24, 2005
4.827
4.827
4.750
4.818
48,260
+0.00(+0.00%)
May 23, 2005
4.866
4.895
4.818
4.818
26,984
-0.06(-1.19%)
May 20, 2005
4.991
5.030
4.818
4.875
36,429
-0.08(-1.56%)
May 19, 2005
4.769
5.010
4.769
4.952
96,106
+0.20(+4.26%)
May 18, 2005
4.288
4.779
4.288
4.750
68,707
+0.41(+9.56%)
May 17, 2005
4.162
4.355
4.153
4.336
29,371
+0.17(+4.17%)
May 16, 2005
4.365
4.365
4.095
4.162
295,170
-0.31(-6.90%)
May 13, 2005
4.750
4.750
4.432
4.471
43,590
-0.24(-5.11%)
May 12, 2005
5.058
5.058
4.577
4.712
91,747
-0.38(-7.39%)
May 11, 2005
5.155
5.290
5.020
5.087
69,225
+0.05(+0.96%)
May 10, 2005
5.164
5.203
5.039
5.039
34,768
-0.16(-3.15%)
May 09, 2005
5.347
5.347
5.203
5.203
93,823
-0.05(-0.92%)
May 06, 2005
5.155
5.280
5.097
5.251
90,087
+0.08(+1.49%)
May 05, 2005
5.251
5.251
5.126
5.174
21,691
-0.03(-0.56%)
May 04, 2005
5.203
5.299
5.107
5.203
198,856
+0.00(+0.00%)
May 03, 2005
5.502
5.502
4.885
5.203
294,755
-0.38(-6.74%)
May 02, 2005
5.781
5.781
5.569
5.579
99,012
-0.13(-2.20%)
Apr 29, 2005
5.637
5.877
5.637
5.704
93,200
+0.07(+1.20%)
Apr 28, 2005
5.897
5.897
5.608
5.637
78,670
-0.26(-4.41%)
Apr 27, 2005
5.858
5.983
5.858
5.897
51,582
-0.20(-3.32%)
Apr 26, 2005
6.080
6.099
5.868
6.099
15,360
-0.05(-0.78%)
Apr 25, 2005
6.166
6.176
6.080
6.147
6,434
-0.11(-1.69%)
Apr 22, 2005
6.234
6.263
6.205
6.253
34,768
+0.00(+0.00%)
Apr 21, 2005
6.176
6.253
6.176
6.253
19,511
+0.06(+0.93%)
Apr 20, 2005
6.244
6.263
6.195
6.195
18,162
-0.10(-1.53%)
Apr 19, 2005
6.244
6.311
6.244
6.292
6,331
-0.01(-0.15%)
Apr 18, 2005
6.311
6.311
6.215
6.301
18,993
-0.01(-0.15%)
Apr 15, 2005
6.215
6.350
6.166
6.311
18,577
+0.03(+0.46%)
Apr 14, 2005
6.272
6.282
6.272
6.282
3,840
+0.00(+0.00%)
Apr 13, 2005
6.427
6.427
6.272
6.282
10,171
-0.10(-1.51%)
Apr 12, 2005
6.427
6.427
6.359
6.378
4,151
-0.08(-1.19%)
Apr 11, 2005
6.311
6.581
6.311
6.456
72,028
+0.08(+1.21%)
Apr 08, 2005
6.176
6.378
6.176
6.378
6,019
+0.17(+2.79%)
Apr 07, 2005
6.070
6.253
6.012
6.205
7,784
+0.16(+2.71%)
Apr 06, 2005
5.983
6.118
5.964
6.041
31,343
-0.04(-0.63%)
Apr 05, 2005
6.118
6.118
5.993
6.080
11,935
-0.04(-0.63%)
Apr 04, 2005
6.099
6.166
6.099
6.118
6,434
-0.06(-0.94%)
Apr 01, 2005
6.263
6.272
6.118
6.176
31,136
-0.13(-1.99%)
Mar 31, 2005
6.359
6.446
6.138
6.301
28,230
-0.12(-1.80%)
Mar 30, 2005
6.321
6.562
6.321
6.417
17,436
+0.11(+1.68%)
Mar 29, 2005
6.542
6.542
6.292
6.311
145,509
-0.23(-3.53%)
Mar 28, 2005
6.494
6.552
6.484
6.542
4,774
+0.09(+1.34%)
Mar 24, 2005
6.504
6.504
6.359
6.456
375,605
-0.05(-0.74%)
Mar 23, 2005
6.456
6.504
6.427
6.504
72,235
-0.07(-1.03%)
Mar 22, 2005
6.600
6.600
6.513
6.571
36,844
-0.03(-0.44%)
Mar 21, 2005
6.696
6.696
6.600
6.600
17,228
-0.08(-1.15%)
Mar 18, 2005
6.706
6.745
6.581
6.677
197,403
+0.00(+0.00%)
Mar 17, 2005
6.648
6.716
6.600
6.677
13,803
-0.05(-0.72%)
Mar 16, 2005
6.773
6.800
6.658
6.725
30,098
-0.05(-0.71%)
Mar 15, 2005
6.696
6.860
6.552
6.773
208,196
+0.13(+1.88%)
Mar 14, 2005
6.841
6.841
6.610
6.648
49,714
+0.12(+1.77%)
Mar 11, 2005
6.263
6.735
6.244
6.533
329,316
+0.29(+4.63%)
Mar 10, 2005
6.311
6.311
6.234
6.244
20,238
-0.08(-1.22%)
Mar 09, 2005
6.359
6.359
6.292
6.321
25,635
-0.04(-0.61%)
Mar 08, 2005
6.301
6.359
6.272
6.359
16,086
+0.07(+1.07%)
Mar 07, 2005
6.205
6.340
6.205
6.292
21,172
-0.11(-1.66%)
Mar 04, 2005
6.350
6.456
6.350
6.398
134,508
+0.09(+1.37%)
Mar 03, 2005
6.282
6.311
6.215
6.311
59,054
+0.00(+0.00%)
Mar 02, 2005
6.301
6.359
6.224
6.311
76,387
+0.11(+1.71%)
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
.