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
)
13.36
-0.04 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2009
7.014
7.072
6.754
7.053
503,051
-0.06(-0.81%)
Aug 28, 2009
7.188
7.217
7.034
7.111
280,563
-0.07(-0.94%)
Aug 27, 2009
7.140
7.226
6.966
7.178
646,741
+0.04(+0.54%)
Aug 26, 2009
6.966
7.178
6.822
7.140
751,580
+0.12(+1.65%)
Aug 25, 2009
6.937
7.101
6.879
7.024
1,481,187
+0.08(+1.11%)
Aug 24, 2009
6.831
7.034
6.658
6.947
587,933
+0.11(+1.55%)
Aug 21, 2009
6.764
6.851
6.696
6.841
686,599
+0.11(+1.57%)
Aug 20, 2009
6.590
6.735
6.562
6.735
1,194,411
+0.14(+2.19%)
Aug 19, 2009
6.504
6.648
6.369
6.590
512,302
-0.03(-0.44%)
Aug 18, 2009
6.475
6.668
6.311
6.619
883,492
+0.09(+1.33%)
Aug 17, 2009
6.552
6.648
6.456
6.533
802,642
-0.13(-1.88%)
Aug 14, 2009
6.696
6.696
6.542
6.658
1,155,499
-0.07(-1.00%)
Aug 13, 2009
6.745
6.793
6.619
6.725
563,008
+0.02(+0.29%)
Aug 12, 2009
6.523
6.802
6.484
6.706
971,999
+0.18(+2.81%)
Aug 11, 2009
6.465
6.552
6.272
6.523
600,697
+0.00(+0.00%)
Aug 10, 2009
6.542
6.610
6.475
6.523
671,636
-0.09(-1.31%)
Aug 07, 2009
6.571
6.687
6.272
6.610
499,520
+0.14(+2.24%)
Aug 06, 2009
6.562
6.562
6.263
6.465
550,636
-0.06(-0.89%)
Aug 05, 2009
6.224
6.523
6.099
6.523
833,972
+0.29(+4.64%)
Aug 04, 2009
6.080
6.301
5.926
6.234
546,464
+0.17(+2.86%)
Aug 03, 2009
6.224
6.301
5.916
6.060
710,373
-0.10(-1.56%)
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%)
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
.