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
)
13.62
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2004
5.974
6.138
5.810
6.070
33,523
+0.06(+0.96%)
Jul 29, 2004
5.877
6.012
5.849
6.012
39,231
+0.17(+2.97%)
Jul 28, 2004
5.791
5.877
5.617
5.839
74,726
+0.05(+0.83%)
Jul 27, 2004
5.877
5.877
5.540
5.791
98,597
-0.13(-2.12%)
Jul 26, 2004
6.022
6.070
5.877
5.916
60,404
-0.18(-3.00%)
Jul 23, 2004
6.166
6.166
6.089
6.099
77,010
-0.07(-1.09%)
Jul 22, 2004
6.070
6.224
5.906
6.166
255,523
+0.00(+0.00%)
Jul 21, 2004
6.263
6.263
6.022
6.166
573,112
-0.15(-2.44%)
Jul 20, 2004
6.456
6.504
6.118
6.321
259,260
-0.26(-3.95%)
Jul 19, 2004
6.725
6.745
6.263
6.581
365,434
-0.10(-1.44%)
Jul 16, 2004
6.118
6.706
6.099
6.677
355,885
+0.66(+10.88%)
Jul 15, 2004
5.877
6.070
5.877
6.022
117,798
+0.24(+4.17%)
Jul 14, 2004
5.588
5.993
5.540
5.781
119,043
+0.19(+3.45%)
Jul 13, 2004
5.540
5.829
5.540
5.588
110,325
+0.09(+1.58%)
Jul 12, 2004
5.521
5.540
5.444
5.502
96,418
-0.12(-2.06%)
Jul 09, 2004
5.800
5.800
5.174
5.617
522,671
-0.21(-3.64%)
Jul 08, 2004
5.993
5.994
5.781
5.829
295,170
-0.23(-3.82%)
Jul 07, 2004
6.070
6.224
6.060
6.060
162,945
-0.16(-2.63%)
Jul 06, 2004
6.552
6.552
5.974
6.224
313,021
-0.40(-5.97%)
Jul 02, 2004
6.745
6.745
6.504
6.619
176,438
-0.22(-3.24%)
Jul 01, 2004
6.889
6.937
6.812
6.841
251,995
-0.05(-0.70%)
Jun 30, 2004
6.793
7.130
6.793
6.889
331,703
+0.14(+2.14%)
Jun 29, 2004
6.263
6.783
6.263
6.745
481,779
+0.43(+6.87%)
Jun 28, 2004
6.166
6.513
6.166
6.311
394,287
+0.14(+2.34%)
Jun 25, 2004
5.926
6.166
5.926
6.166
201,450
+0.19(+3.23%)
Jun 24, 2004
5.810
6.022
5.588
5.974
364,396
+0.13(+2.14%)
Jun 23, 2004
6.089
6.166
5.839
5.849
336,892
-0.22(-3.65%)
Jun 22, 2004
5.974
6.118
5.935
6.070
497,140
+0.01(+0.16%)
Jun 21, 2004
6.022
6.070
5.877
6.060
162,219
-0.04(-0.63%)
Jun 18, 2004
6.070
6.118
5.839
6.099
175,711
+0.09(+1.44%)
Jun 17, 2004
5.781
6.205
5.694
6.012
716,545
+0.23(+4.00%)
Jun 16, 2004
5.588
5.781
5.309
5.781
533,776
+0.29(+5.26%)
Jun 15, 2004
5.058
5.926
5.058
5.492
1,006,838
+0.49(+9.83%)
Jun 14, 2004
4.914
5.010
4.914
5.001
144,367
+0.09(+1.76%)
Jun 10, 2004
4.924
4.962
4.866
4.914
103,371
-0.08(-1.54%)
Jun 09, 2004
4.837
5.155
4.837
4.991
126,516
+0.17(+3.60%)
Jun 08, 2004
4.789
4.866
4.789
4.818
88,945
-0.10(-1.96%)
Jun 07, 2004
4.798
5.010
4.634
4.914
447,426
+0.14(+3.03%)
Jun 04, 2004
4.712
4.769
4.673
4.769
69,018
+0.06(+1.23%)
Jun 03, 2004
4.577
4.721
4.548
4.712
111,986
+0.09(+1.88%)
Jun 02, 2004
4.509
4.644
4.471
4.625
170,625
+0.04(+0.84%)
Jun 01, 2004
4.673
4.673
4.519
4.586
61,234
-0.09(-1.86%)
May 28, 2004
4.519
4.721
4.451
4.673
89,360
+0.10(+2.11%)
May 27, 2004
4.557
4.625
4.500
4.577
65,593
+0.02(+0.42%)
May 26, 2004
4.201
4.577
4.201
4.557
398,646
+0.33(+7.75%)
May 25, 2004
4.037
4.230
4.018
4.230
68,707
+0.13(+3.29%)
May 24, 2004
3.999
4.143
3.999
4.095
54,073
+0.06(+1.43%)
May 21, 2004
3.989
4.047
3.931
4.037
27,607
+0.03(+0.72%)
May 20, 2004
4.027
4.066
3.960
4.008
23,767
-0.07(-1.65%)
May 19, 2004
3.999
4.095
3.999
4.076
27,192
+0.08(+1.93%)
May 18, 2004
3.912
3.999
3.893
3.999
42,241
+0.01(+0.24%)
May 17, 2004
4.095
4.095
3.854
3.989
89,672
-0.06(-1.43%)
May 14, 2004
3.806
4.047
3.806
4.047
169,172
+0.19(+5.00%)
May 13, 2004
3.806
3.931
3.806
3.854
19,615
+0.00(+0.00%)
May 12, 2004
3.816
3.950
3.767
3.854
138,348
+0.05(+1.27%)
May 11, 2004
3.710
3.806
3.681
3.806
81,161
+0.10(+2.60%)
May 10, 2004
3.844
3.844
3.526
3.710
167,927
-0.13(-3.51%)
May 07, 2004
3.825
3.854
3.777
3.844
123,299
-0.06(-1.48%)
May 06, 2004
3.854
3.960
3.835
3.902
51,374
+0.01(+0.25%)
May 05, 2004
4.047
4.047
3.864
3.893
51,374
-0.11(-2.65%)
May 04, 2004
3.950
4.095
3.950
3.999
90,606
+0.03(+0.73%)
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
.