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 (%)
Aug 31, 2007
3.343
3.546
3.324
3.517
59,677
+0.17(+5.19%)
Aug 30, 2007
3.324
3.469
3.228
3.343
57,705
+0.02(+0.58%)
Aug 29, 2007
3.324
3.469
3.141
3.324
347,479
+0.00(+0.00%)
Aug 28, 2007
3.517
3.517
3.247
3.324
53,035
-0.17(-4.96%)
Aug 27, 2007
3.218
3.517
3.218
3.498
52,412
+0.04(+1.11%)
Aug 24, 2007
3.507
3.517
3.276
3.459
102,645
-0.06(-1.64%)
Aug 23, 2007
3.517
3.517
3.372
3.517
89,672
+0.00(+0.00%)
Aug 22, 2007
3.247
3.613
3.199
3.517
282,612
+0.24(+7.35%)
Aug 21, 2007
3.170
3.372
3.045
3.276
138,140
+0.13(+3.98%)
Aug 20, 2007
3.276
3.372
3.064
3.151
91,021
-0.08(-2.39%)
Aug 17, 2007
3.131
3.276
3.025
3.228
355,574
+0.19(+6.35%)
Aug 16, 2007
2.842
3.035
2.775
3.035
57,913
+0.13(+4.65%)
Aug 15, 2007
2.910
3.006
2.871
2.900
31,551
-0.07(-2.27%)
Aug 14, 2007
2.987
3.093
2.958
2.968
43,486
-0.07(-2.22%)
Aug 13, 2007
2.987
3.064
2.891
3.035
43,382
+0.10(+3.28%)
Aug 10, 2007
3.083
3.083
2.842
2.939
90,606
-0.14(-4.69%)
Aug 09, 2007
3.083
3.276
2.900
3.083
103,579
+0.00(+0.00%)
Aug 08, 2007
2.862
3.083
2.794
3.083
115,099
+0.29(+10.35%)
Aug 07, 2007
2.765
2.794
2.502
2.794
75,660
+0.06(+2.11%)
Aug 06, 2007
2.679
2.736
2.679
2.736
63,413
+0.03(+1.07%)
Aug 03, 2007
2.746
2.871
2.698
2.707
50,129
-0.16(-5.70%)
Aug 02, 2007
2.842
2.939
2.823
2.871
31,136
+0.05(+1.71%)
Aug 01, 2007
2.891
2.910
2.736
2.823
112,608
-0.03(-1.01%)
Jul 31, 2007
2.939
2.987
2.842
2.852
387,956
-0.09(-2.95%)
Jul 30, 2007
3.006
3.006
2.871
2.939
67,046
-0.05(-1.61%)
Jul 27, 2007
3.064
3.064
2.842
2.987
155,161
-0.03(-0.96%)
Jul 26, 2007
3.169
3.169
2.968
3.016
109,287
-0.19(-6.01%)
Jul 25, 2007
3.074
3.228
3.035
3.208
77,217
+0.16(+5.38%)
Jul 24, 2007
3.083
3.112
3.006
3.045
279,706
-0.01(-0.32%)
Jul 23, 2007
3.151
3.199
3.045
3.054
62,272
-0.10(-3.06%)
Jul 20, 2007
3.170
3.208
3.112
3.151
45,043
+0.01(+0.31%)
Jul 19, 2007
3.160
3.170
3.122
3.141
22,210
+0.00(+0.00%)
Jul 18, 2007
3.141
3.199
3.122
3.141
275,762
-0.05(-1.51%)
Jul 17, 2007
3.189
3.218
3.180
3.189
26,361
+0.00(+0.00%)
Jul 16, 2007
3.218
3.305
3.180
3.189
73,792
+0.02(+0.61%)
Jul 13, 2007
3.353
3.353
3.170
3.170
140,216
-0.16(-4.91%)
Jul 12, 2007
3.372
3.372
3.295
3.334
72,339
-0.03(-0.86%)
Jul 11, 2007
3.295
3.372
3.228
3.363
52,723
-0.01(-0.29%)
Jul 10, 2007
3.324
3.401
3.324
3.372
89,775
+0.03(+0.86%)
Jul 09, 2007
3.459
3.459
3.324
3.343
43,901
-0.05(-1.42%)
Jul 06, 2007
3.401
3.440
3.372
3.392
11,001
+0.02(+0.57%)
Jul 05, 2007
3.401
3.401
3.353
3.372
26,258
+0.00(+0.00%)
Jul 03, 2007
3.401
3.411
3.334
3.372
26,050
-0.04(-1.13%)
Jul 02, 2007
3.449
3.507
3.372
3.411
20,653
-0.08(-2.21%)
Jun 29, 2007
3.536
3.565
3.449
3.488
47,326
-0.09(-2.43%)
Jun 28, 2007
3.372
3.613
3.318
3.575
38,193
+0.23(+6.98%)
Jun 27, 2007
3.382
3.392
3.305
3.341
26,361
-0.04(-1.20%)
Jun 26, 2007
3.372
3.411
3.372
3.382
16,502
+0.01(+0.29%)
Jun 25, 2007
3.517
3.517
3.372
3.372
52,827
-0.14(-4.11%)
Jun 22, 2007
3.517
3.526
3.478
3.517
50,440
-0.05(-1.35%)
Jun 21, 2007
3.469
3.565
3.430
3.565
16,398
-0.08(-2.12%)
Jun 20, 2007
3.498
3.642
3.372
3.642
48,779
+0.15(+4.42%)
Jun 19, 2007
3.488
3.498
3.488
3.488
20,238
+0.00(+0.00%)
Jun 18, 2007
3.517
3.546
3.469
3.488
70,471
+0.00(+0.00%)
Jun 15, 2007
3.498
3.536
3.488
3.488
79,293
-0.03(-0.82%)
Jun 14, 2007
3.507
3.555
3.488
3.517
94,965
-0.01(-0.27%)
Jun 13, 2007
3.565
3.613
3.517
3.526
37,363
-0.03(-0.81%)
Jun 12, 2007
3.700
3.700
3.546
3.555
29,267
-0.06(-1.60%)
Jun 11, 2007
3.604
3.661
3.536
3.613
122,053
+0.16(+4.75%)
Jun 08, 2007
3.401
3.459
3.382
3.449
17,955
+0.04(+1.13%)
Jun 07, 2007
3.392
3.440
3.372
3.411
92,578
-0.01(-0.28%)
Jun 06, 2007
3.469
3.488
3.372
3.420
186,505
-0.10(-2.74%)
Jun 05, 2007
3.555
3.661
3.469
3.517
87,700
-0.04(-1.08%)
Jun 04, 2007
3.565
3.565
3.526
3.555
31,655
-0.17(-4.65%)
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
.