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
)
13.61
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2009
6.147
6.282
6.089
6.157
859,068
+0.09(+1.43%)
Jul 30, 2009
6.166
6.205
5.974
6.070
815,166
-0.04(-0.63%)
Jul 29, 2009
6.157
6.215
5.934
6.109
930,221
+0.01(+0.16%)
Jul 28, 2009
6.696
6.696
5.868
6.099
1,456,969
-0.73(-10.72%)
Jul 27, 2009
6.542
6.841
6.272
6.831
880,639
+0.39(+5.98%)
Jul 24, 2009
6.407
6.533
6.369
6.446
712,658
-0.03(-0.45%)
Jul 23, 2009
6.388
6.523
6.359
6.475
765,284
+0.05(+0.75%)
Jul 22, 2009
6.398
6.590
6.330
6.427
1,032,291
-0.03(-0.45%)
Jul 21, 2009
6.456
6.562
6.321
6.456
734,850
+0.02(+0.30%)
Jul 20, 2009
6.292
6.484
6.118
6.436
692,113
+0.20(+3.25%)
Jul 17, 2009
6.224
6.253
5.974
6.234
1,266,922
+0.08(+1.25%)
Jul 16, 2009
6.378
6.378
6.099
6.157
594,635
-0.28(-4.34%)
Jul 15, 2009
6.157
6.504
6.041
6.436
965,726
+0.32(+5.20%)
Jul 14, 2009
6.012
6.176
5.945
6.118
1,027,507
+0.07(+1.11%)
Jul 13, 2009
5.656
6.138
5.550
6.051
986,387
+0.39(+6.80%)
Jul 10, 2009
5.367
5.714
5.203
5.665
899,332
+0.28(+5.19%)
Jul 09, 2009
5.376
5.569
5.203
5.386
526,099
+0.03(+0.54%)
Jul 08, 2009
5.550
5.550
5.203
5.357
508,553
-0.15(-2.80%)
Jul 07, 2009
5.473
5.511
5.357
5.511
717,288
+0.04(+0.70%)
Jul 06, 2009
5.396
5.502
5.251
5.473
462,282
-0.03(-0.53%)
Jul 02, 2009
5.482
5.559
4.972
5.502
2,086,823
-0.33(-5.62%)
Jul 01, 2009
5.550
5.887
5.425
5.829
441,880
+0.03(+0.50%)
Jun 30, 2009
5.396
5.858
5.309
5.800
968,697
+0.40(+7.31%)
Jun 29, 2009
5.473
5.531
5.338
5.405
619,867
-0.13(-2.26%)
Jun 26, 2009
5.020
5.540
4.798
5.531
2,619,534
+0.46(+9.13%)
Jun 25, 2009
4.731
5.087
4.625
5.068
697,439
+0.39(+8.23%)
Jun 24, 2009
4.403
4.846
4.336
4.683
886,350
+0.34(+7.76%)
Jun 23, 2009
4.577
4.885
4.085
4.345
1,325,948
-0.16(-3.63%)
Jun 22, 2009
5.107
5.107
4.509
4.509
796,113
-0.60(-11.70%)
Jun 19, 2009
5.328
5.328
5.058
5.107
476,778
-0.13(-2.39%)
Jun 18, 2009
5.203
5.299
5.010
5.232
357,043
+0.17(+3.43%)
Jun 17, 2009
4.885
5.116
4.818
5.058
496,738
+0.19(+3.96%)
Jun 16, 2009
5.193
5.193
4.846
4.866
465,581
-0.29(-5.61%)
Jun 15, 2009
5.502
5.550
5.097
5.155
453,412
-0.35(-6.30%)
Jun 12, 2009
5.396
5.531
5.270
5.502
462,618
+0.05(+0.88%)
Jun 11, 2009
5.588
5.588
5.425
5.453
388,465
-0.16(-2.92%)
Jun 10, 2009
5.646
5.656
5.530
5.617
555,633
-0.06(-1.02%)
Jun 09, 2009
5.511
5.704
5.444
5.675
1,138,712
+0.18(+3.33%)
Jun 08, 2009
5.242
5.569
5.155
5.492
754,506
+0.03(+0.53%)
Jun 05, 2009
5.540
5.540
5.347
5.463
501,428
-0.04(-0.70%)
Jun 04, 2009
5.357
5.521
5.193
5.502
752,007
+0.15(+2.88%)
Jun 03, 2009
5.164
5.396
5.097
5.347
1,099,043
+0.15(+2.97%)
Jun 02, 2009
5.193
5.299
4.933
5.193
1,091,572
-0.01(-0.19%)
Jun 01, 2009
5.107
5.270
5.010
5.203
526,635
+0.13(+2.66%)
May 29, 2009
4.991
5.107
4.914
5.068
578,113
+0.07(+1.35%)
May 28, 2009
4.952
5.078
4.914
5.001
612,308
+0.07(+1.37%)
May 27, 2009
5.010
5.039
4.875
4.933
584,012
-0.06(-1.16%)
May 26, 2009
4.818
5.087
4.808
4.991
979,777
+0.17(+3.60%)
May 22, 2009
4.837
4.933
4.791
4.818
457,972
+0.03(+0.60%)
May 21, 2009
4.721
4.856
4.654
4.789
873,128
+0.05(+1.02%)
May 20, 2009
4.818
4.952
4.721
4.740
592,060
+0.04(+0.82%)
May 19, 2009
4.634
4.818
4.591
4.702
1,047,588
+0.11(+2.31%)
May 18, 2009
4.712
4.789
4.423
4.596
1,018,676
+0.02(+0.42%)
May 15, 2009
4.779
4.818
4.557
4.577
567,554
-0.22(-4.62%)
May 14, 2009
4.644
4.904
4.443
4.798
977,708
+0.19(+4.18%)
May 13, 2009
4.885
4.904
4.606
4.606
479,650
-0.33(-6.64%)
May 12, 2009
5.058
5.058
4.837
4.933
472,731
-0.10(-1.92%)
May 11, 2009
5.001
5.078
4.866
5.030
610,212
-0.01(-0.19%)
May 08, 2009
5.010
5.107
4.904
5.039
743,333
+0.18(+3.77%)
May 07, 2009
5.347
5.396
4.846
4.856
669,882
-0.49(-9.19%)
May 06, 2009
5.386
5.396
5.107
5.347
922,167
-0.02(-0.36%)
May 05, 2009
5.232
5.396
5.193
5.367
869,736
+0.10(+1.83%)
May 04, 2009
5.213
5.290
5.010
5.270
970,527
+0.31(+6.21%)
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
.