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 (%)
May 30, 2008
6.879
7.053
6.764
7.053
328,303
+0.15(+2.23%)
May 29, 2008
6.802
6.899
6.600
6.899
640,672
+0.15(+2.29%)
May 28, 2008
6.629
6.793
6.475
6.745
705,544
+0.09(+1.30%)
May 27, 2008
6.542
6.658
6.359
6.658
246,032
+0.12(+1.77%)
May 26, 2008
6.658
6.658
6.215
6.542
0
+0.00(+0.00%)
May 23, 2008
6.658
6.658
6.215
6.542
1,059,011
-0.07(-1.02%)
May 22, 2008
6.176
6.928
5.955
6.610
1,689,445
+0.35(+5.54%)
May 21, 2008
6.764
6.937
6.234
6.263
1,013,393
-0.53(-7.80%)
May 20, 2008
7.130
7.130
6.682
6.793
511,785
-0.33(-4.60%)
May 19, 2008
7.043
7.159
6.985
7.120
326,506
+0.00(+0.00%)
May 16, 2008
7.159
7.169
6.985
7.120
386,820
-0.13(-1.73%)
May 15, 2008
6.716
7.332
6.523
7.246
860,121
+0.45(+6.67%)
May 14, 2008
6.822
6.957
6.456
6.793
995,357
-0.03(-0.42%)
May 13, 2008
6.745
6.985
6.706
6.822
1,076,642
+0.09(+1.29%)
May 12, 2008
6.783
6.841
6.590
6.735
587,693
-0.06(-0.85%)
May 09, 2008
6.793
6.957
6.600
6.793
527,595
+0.00(+0.00%)
May 08, 2008
6.870
7.120
6.735
6.793
1,089,596
-0.05(-0.70%)
May 07, 2008
7.217
7.284
6.629
6.841
1,597,931
-0.32(-4.44%)
May 06, 2008
8.228
8.238
7.159
7.159
1,438,569
-0.99(-12.17%)
May 05, 2008
8.277
8.421
8.122
8.151
1,665,136
+0.00(+0.00%)
May 02, 2008
8.190
8.575
8.065
8.151
983,311
+0.01(+0.12%)
May 01, 2008
7.708
8.238
7.477
8.142
1,841,487
+0.48(+6.29%)
Apr 30, 2008
7.698
7.795
7.525
7.660
881,925
+0.05(+0.63%)
Apr 29, 2008
7.612
7.679
7.486
7.612
768,037
+0.03(+0.38%)
Apr 28, 2008
7.313
7.583
7.207
7.583
1,279,750
+0.32(+4.38%)
Apr 25, 2008
7.005
7.275
7.005
7.265
469,288
+0.18(+2.58%)
Apr 24, 2008
7.101
7.323
6.851
7.082
1,025,570
-0.13(-1.74%)
Apr 23, 2008
7.303
7.419
7.130
7.207
1,331,005
-0.05(-0.66%)
Apr 22, 2008
7.226
7.342
7.034
7.255
854,085
+0.13(+1.76%)
Apr 21, 2008
7.169
7.275
6.696
7.130
938,461
+0.10(+1.37%)
Apr 18, 2008
7.188
7.226
6.976
7.034
517,666
+0.00(+0.00%)
Apr 17, 2008
7.120
7.169
6.937
7.034
490,523
-0.09(-1.22%)
Apr 16, 2008
6.860
7.130
6.793
7.120
1,316,276
+0.26(+3.79%)
Apr 15, 2008
6.793
6.860
6.696
6.860
1,274,499
+0.12(+1.71%)
Apr 14, 2008
6.600
6.889
6.552
6.745
1,058,552
+0.19(+2.94%)
Apr 11, 2008
6.484
6.735
6.484
6.552
841,289
-0.17(-2.58%)
Apr 10, 2008
6.745
6.783
6.350
6.725
830,316
-0.01(-0.14%)
Apr 09, 2008
6.812
6.841
6.504
6.735
429,989
-0.06(-0.85%)
Apr 08, 2008
6.937
6.985
6.706
6.793
760,989
-0.14(-2.08%)
Apr 07, 2008
7.024
7.034
6.735
6.937
946,648
+0.18(+2.71%)
Apr 04, 2008
6.764
6.976
6.696
6.754
1,770,577
+0.12(+1.74%)
Apr 03, 2008
6.253
6.639
6.051
6.639
2,759,853
+0.57(+9.37%)
Apr 02, 2008
5.974
6.118
5.849
6.070
1,278,549
+0.13(+2.11%)
Apr 01, 2008
5.743
6.012
5.733
5.945
612,028
+0.16(+2.83%)
Mar 31, 2008
5.897
6.215
5.588
5.781
741,630
+0.75(+14.94%)
Mar 28, 2008
4.962
5.030
4.914
5.030
569,775
-0.04(-0.76%)
Mar 27, 2008
5.030
5.068
4.798
5.068
310,427
+0.13(+2.53%)
Mar 26, 2008
4.856
5.155
4.856
4.943
262,078
-0.11(-2.10%)
Mar 25, 2008
4.769
5.058
4.769
5.049
954,874
+0.23(+4.80%)
Mar 24, 2008
4.789
4.866
4.654
4.818
882,582
+0.16(+3.52%)
Mar 21, 2008
4.297
4.760
4.191
4.654
137,251
+0.00(+0.00%)
Mar 20, 2008
4.297
4.760
4.191
4.654
137,251
+0.08(+1.68%)
Mar 19, 2008
4.500
4.577
4.336
4.577
61,545
+0.05(+1.06%)
Mar 18, 2008
4.480
4.634
4.355
4.529
106,257
+0.01(+0.21%)
Mar 17, 2008
4.606
4.673
4.259
4.519
228,790
-0.11(-2.29%)
Mar 14, 2008
4.634
4.740
4.384
4.625
93,813
+0.00(+0.00%)
Mar 13, 2008
4.548
4.673
4.490
4.625
103,449
-0.08(-1.64%)
Mar 12, 2008
4.625
4.721
4.557
4.702
136,018
-0.02(-0.41%)
Mar 11, 2008
4.721
4.798
4.519
4.721
124,855
+0.02(+0.41%)
Mar 10, 2008
4.760
4.769
4.480
4.702
156,603
-0.02(-0.41%)
Mar 07, 2008
4.654
4.798
4.654
4.721
85,831
-0.10(-2.00%)
Mar 06, 2008
4.914
4.914
4.769
4.818
82,718
-0.18(-3.66%)
Mar 05, 2008
4.866
5.001
4.808
5.001
96,106
+0.08(+1.57%)
Mar 04, 2008
4.721
4.924
4.673
4.924
182,677
+0.20(+4.29%)
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
.