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 (%)
Jul 31, 2006
2.948
3.170
2.891
3.170
69,537
+0.24(+8.22%)
Jul 28, 2006
2.900
2.977
2.718
2.929
749,757
+0.05(+1.67%)
Jul 27, 2006
2.891
2.891
2.785
2.881
60,611
+0.00(+0.00%)
Jul 26, 2006
2.746
2.929
2.746
2.881
40,684
+0.05(+1.70%)
Jul 25, 2006
2.871
2.871
2.717
2.833
15,256
-0.01(-0.34%)
Jul 24, 2006
2.669
2.842
2.630
2.842
75,349
+0.08(+2.79%)
Jul 21, 2006
2.794
2.813
2.717
2.765
39,854
-0.08(-2.71%)
Jul 20, 2006
2.881
2.891
2.823
2.842
42,448
-0.07(-2.32%)
Jul 19, 2006
2.842
2.910
2.833
2.910
214,216
+0.09(+3.07%)
Jul 18, 2006
2.891
2.939
2.775
2.823
93,200
-0.09(-2.98%)
Jul 17, 2006
2.871
2.948
2.871
2.910
23,144
-0.03(-0.98%)
Jul 14, 2006
2.842
2.939
2.842
2.939
9,652
+0.00(+0.00%)
Jul 13, 2006
2.997
3.016
2.891
2.939
40,892
-0.07(-2.24%)
Jul 12, 2006
2.987
3.025
2.987
3.006
10,897
-0.01(-0.32%)
Jul 11, 2006
2.948
3.020
2.939
3.016
28,956
+0.03(+0.97%)
Jul 10, 2006
2.987
3.025
2.939
2.987
78,463
+0.00(+0.00%)
Jul 07, 2006
3.054
3.083
2.958
2.987
63,725
-0.11(-3.43%)
Jul 06, 2006
3.083
3.160
3.045
3.093
14,115
-0.03(-0.93%)
Jul 05, 2006
3.112
3.180
3.006
3.122
86,454
-0.08(-2.41%)
Jul 03, 2006
3.295
3.314
3.199
3.199
9,652
-0.08(-2.35%)
Jun 30, 2006
3.122
3.276
3.093
3.276
24,908
+0.19(+6.25%)
Jun 29, 2006
3.112
3.180
3.025
3.083
150,387
-0.01(-0.31%)
Jun 28, 2006
3.160
3.160
3.083
3.093
211,414
-0.06(-1.83%)
Jun 27, 2006
3.141
3.228
3.141
3.151
52,516
-0.03(-0.91%)
Jun 26, 2006
3.035
3.180
3.035
3.180
125,374
+0.19(+6.45%)
Jun 23, 2006
3.093
3.093
2.881
2.987
135,961
-0.08(-2.52%)
Jun 22, 2006
3.131
3.151
3.035
3.064
88,011
-0.07(-2.15%)
Jun 21, 2006
3.266
3.266
3.131
3.131
274,828
-0.07(-2.11%)
Jun 20, 2006
3.305
3.324
3.199
3.199
88,841
-0.11(-3.21%)
Jun 19, 2006
3.247
3.372
3.199
3.305
204,875
+0.11(+3.31%)
Jun 16, 2006
3.189
3.247
3.189
3.199
11,935
+0.00(+0.00%)
Jun 15, 2006
3.064
3.228
3.064
3.199
463,409
+0.17(+5.73%)
Jun 14, 2006
2.948
3.035
2.765
3.025
511,255
+0.10(+3.29%)
Jun 13, 2006
3.083
3.083
2.842
2.929
238,917
-0.16(-5.30%)
Jun 12, 2006
3.324
3.324
3.064
3.093
184,533
-0.23(-6.96%)
Jun 09, 2006
3.449
3.449
3.295
3.324
117,694
-0.04(-1.15%)
Jun 08, 2006
3.613
3.632
3.363
3.363
452,511
-0.24(-6.71%)
Jun 07, 2006
3.536
3.661
3.498
3.604
133,781
+0.06(+1.66%)
Jun 06, 2006
3.623
3.623
3.420
3.546
115,203
+0.02(+0.55%)
Jun 05, 2006
3.555
3.642
3.488
3.526
322,362
-0.11(-2.92%)
Jun 02, 2006
3.652
3.690
3.604
3.632
145,924
-0.07(-1.82%)
Jun 01, 2006
3.710
3.738
3.652
3.700
96,418
-0.01(-0.26%)
May 31, 2006
3.594
3.710
3.550
3.710
234,662
+0.08(+2.12%)
May 30, 2006
3.710
3.710
3.565
3.632
161,907
-0.08(-2.08%)
May 26, 2006
3.584
3.719
3.478
3.710
335,854
+0.16(+4.62%)
May 25, 2006
3.738
3.738
3.517
3.546
207,470
-0.17(-4.66%)
May 24, 2006
3.440
3.719
3.382
3.719
600,096
+0.24(+6.92%)
May 23, 2006
3.517
3.555
3.382
3.478
102,541
-0.04(-1.10%)
May 22, 2006
3.469
3.565
3.420
3.517
385,361
+0.03(+0.83%)
May 19, 2006
3.565
3.565
3.430
3.488
106,900
+0.01(+0.28%)
May 18, 2006
3.392
3.584
3.392
3.478
208,196
+0.10(+2.85%)
May 17, 2006
3.507
3.507
3.334
3.382
201,346
-0.08(-2.23%)
May 16, 2006
3.613
3.613
3.372
3.459
137,725
-0.12(-3.23%)
May 15, 2006
3.469
3.613
3.430
3.575
115,307
+0.11(+3.06%)
May 12, 2006
3.642
3.642
3.411
3.469
103,787
-0.20(-5.51%)
May 11, 2006
3.758
3.758
3.565
3.671
59,469
-0.14(-3.79%)
May 10, 2006
3.758
3.835
3.719
3.816
98,805
-0.03(-0.75%)
May 09, 2006
3.999
3.999
3.719
3.844
147,689
-0.19(-4.77%)
May 08, 2006
3.873
4.047
3.864
4.037
115,515
+0.09(+2.19%)
May 05, 2006
3.758
3.970
3.738
3.950
467,041
+0.21(+5.67%)
May 04, 2006
3.420
3.835
3.411
3.738
154,538
+0.28(+8.08%)
May 03, 2006
3.488
3.507
3.392
3.459
231,030
+0.00(+0.00%)
May 02, 2006
3.536
3.568
3.420
3.459
140,735
-0.09(-2.45%)
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
.