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
)
12.84
-0.16 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 30, 2010
5.598
5.781
5.598
5.781
680,637
+0.13(+2.21%)
Jul 29, 2010
5.656
5.733
5.502
5.656
684,504
+0.03(+0.51%)
Jul 28, 2010
5.781
5.897
5.617
5.627
657,519
-0.15(-2.67%)
Jul 27, 2010
5.926
5.926
5.752
5.781
550,393
-0.10(-1.64%)
Jul 26, 2010
5.810
5.974
5.752
5.877
599,534
+0.11(+1.84%)
Jul 23, 2010
5.685
5.849
5.627
5.771
700,981
+0.06(+1.01%)
Jul 22, 2010
5.617
5.829
5.608
5.714
868,439
+0.18(+3.31%)
Jul 21, 2010
5.781
5.858
5.531
5.531
460,130
-0.24(-4.17%)
Jul 20, 2010
5.453
5.771
5.357
5.771
637,995
+0.24(+4.36%)
Jul 19, 2010
5.473
5.540
5.222
5.531
482,645
+0.06(+1.06%)
Jul 16, 2010
5.550
5.829
5.473
5.473
533,839
-0.10(-1.73%)
Jul 15, 2010
5.588
5.608
5.362
5.569
513,233
+0.00(+0.00%)
Jul 14, 2010
5.588
5.646
5.405
5.569
444,484
-0.02(-0.35%)
Jul 13, 2010
5.579
5.690
5.521
5.588
497,788
+0.10(+1.75%)
Jul 12, 2010
5.685
5.685
5.473
5.492
359,133
-0.19(-3.39%)
Jul 09, 2010
5.386
5.723
5.290
5.685
784,470
+0.34(+6.31%)
Jul 08, 2010
5.261
5.415
5.193
5.347
985,307
+0.15(+2.97%)
Jul 07, 2010
5.030
5.213
5.020
5.193
846,887
+0.20(+4.05%)
Jul 06, 2010
5.164
5.299
4.962
4.991
729,804
-0.08(-1.52%)
Jul 02, 2010
5.097
5.203
4.972
5.068
585,722
+0.02(+0.38%)
Jul 01, 2010
5.010
5.116
4.895
5.049
621,645
+0.07(+1.35%)
Jun 30, 2010
5.020
5.213
4.972
4.981
423,921
-0.06(-1.15%)
Jun 29, 2010
5.145
5.251
4.981
5.039
662,981
-0.23(-4.39%)
Jun 25, 2010
5.136
5.328
5.068
5.270
2,899,985
+0.14(+2.82%)
Jun 24, 2010
5.328
5.347
5.116
5.126
855,229
-0.24(-4.49%)
Jun 23, 2010
5.637
5.714
5.338
5.367
729,557
-0.25(-4.46%)
Jun 22, 2010
5.964
6.099
5.550
5.617
972,945
-0.31(-5.20%)
Jun 21, 2010
6.176
6.292
5.897
5.926
307,245
-0.18(-3.00%)
Jun 18, 2010
6.051
6.138
6.012
6.109
823,497
+0.10(+1.60%)
Jun 17, 2010
6.147
6.147
5.868
6.012
719,316
-0.10(-1.58%)
Jun 16, 2010
6.696
6.735
6.099
6.109
1,357,943
-0.66(-9.69%)
Jun 15, 2010
6.725
6.860
6.687
6.764
520,580
+0.07(+1.01%)
Jun 14, 2010
6.745
6.851
6.388
6.696
810,863
+0.12(+1.76%)
Jun 11, 2010
6.465
6.610
6.407
6.581
765,777
+0.03(+0.44%)
Jun 10, 2010
6.610
6.648
6.465
6.552
409,055
+0.08(+1.19%)
Jun 09, 2010
6.523
6.610
6.436
6.475
367,259
+0.03(+0.45%)
Jun 08, 2010
6.436
6.562
6.263
6.446
560,788
+0.02(+0.30%)
Jun 07, 2010
6.619
6.735
6.407
6.427
942,444
-0.18(-2.77%)
Jun 04, 2010
6.783
6.889
6.600
6.610
657,379
-0.34(-4.85%)
Jun 03, 2010
7.043
7.053
6.841
6.947
492,633
-0.03(-0.41%)
Jun 02, 2010
6.764
7.034
6.764
6.976
903,342
+0.20(+2.99%)
Jun 01, 2010
6.793
6.957
6.773
6.773
715,840
-0.09(-1.26%)
May 28, 2010
6.937
6.957
6.764
6.860
492,638
-0.08(-1.11%)
May 27, 2010
6.696
6.947
6.513
6.937
610,437
+0.38(+5.73%)
May 26, 2010
6.745
6.870
6.504
6.562
873,454
-0.14(-2.16%)
May 25, 2010
6.475
6.735
6.350
6.706
535,205
+0.17(+2.65%)
May 24, 2010
6.504
6.658
6.504
6.533
489,559
+0.01(+0.15%)
May 21, 2010
6.456
6.658
6.446
6.523
692,488
+0.00(+0.00%)
May 20, 2010
6.456
6.648
6.436
6.523
1,088,355
-0.15(-2.31%)
May 19, 2010
6.590
6.764
6.513
6.677
565,016
+0.09(+1.32%)
May 18, 2010
6.908
6.908
6.581
6.590
564,559
-0.22(-3.25%)
May 17, 2010
6.802
6.831
6.639
6.812
596,918
+0.05(+0.71%)
May 14, 2010
6.687
6.793
6.600
6.764
541,792
+0.05(+0.72%)
May 13, 2010
6.831
7.005
6.716
6.716
844,780
-0.13(-1.83%)
May 12, 2010
6.783
6.899
6.706
6.841
807,399
+0.10(+1.43%)
May 11, 2010
6.773
6.937
6.725
6.745
956,564
-0.16(-2.37%)
May 10, 2010
6.725
6.976
6.706
6.908
1,185,467
+0.05(+0.70%)
May 07, 2010
6.619
6.918
6.523
6.860
1,333,566
+0.18(+2.74%)
May 06, 2010
6.754
6.851
6.504
6.677
906,458
-0.13(-1.84%)
May 05, 2010
6.773
6.879
6.735
6.802
710,542
-0.05(-0.70%)
May 04, 2010
6.899
6.976
6.812
6.851
821,377
-0.13(-1.93%)
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
.