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 (%)
Oct 30, 2009
7.005
7.130
6.793
6.831
941,689
-0.27(-3.80%)
Oct 29, 2009
7.024
7.284
7.024
7.101
459,732
+0.17(+2.50%)
Oct 28, 2009
7.255
7.429
6.908
6.928
486,432
-0.35(-4.77%)
Oct 27, 2009
7.429
7.477
7.226
7.275
455,600
-0.13(-1.69%)
Oct 26, 2009
7.862
7.949
7.352
7.400
753,346
-0.46(-5.88%)
Oct 23, 2009
7.910
8.469
7.785
7.862
810,671
-0.61(-7.17%)
Oct 22, 2009
8.479
8.508
8.190
8.469
942,460
+0.00(+0.00%)
Oct 21, 2009
8.344
8.845
8.344
8.469
1,253,122
-0.08(-0.90%)
Oct 20, 2009
8.522
8.575
8.411
8.546
427,504
+0.01(+0.11%)
Oct 19, 2009
8.469
8.652
8.325
8.537
453,904
+0.07(+0.80%)
Oct 16, 2009
8.421
8.527
8.315
8.469
435,437
+0.00(+0.00%)
Oct 15, 2009
8.440
8.517
8.421
8.469
392,906
-0.07(-0.79%)
Oct 14, 2009
8.065
8.652
8.007
8.537
1,054,501
+0.61(+7.65%)
Oct 13, 2009
7.910
8.007
7.833
7.930
339,352
+0.01(+0.12%)
Oct 12, 2009
7.939
8.036
7.814
7.920
493,685
+0.06(+0.74%)
Oct 09, 2009
7.814
7.949
7.727
7.862
507,119
-0.01(-0.12%)
Oct 08, 2009
7.872
8.021
7.718
7.872
550,815
+0.06(+0.74%)
Oct 07, 2009
7.901
7.949
7.785
7.814
428,791
-0.09(-1.10%)
Oct 06, 2009
7.650
7.930
7.612
7.901
445,388
+0.39(+5.13%)
Oct 05, 2009
7.467
7.853
7.361
7.515
452,616
+0.14(+1.96%)
Oct 02, 2009
7.352
7.564
7.226
7.371
413,617
-0.05(-0.65%)
Oct 01, 2009
7.891
7.983
7.419
7.419
975,040
-0.54(-6.78%)
Sep 30, 2009
7.891
8.171
7.853
7.959
921,257
+0.05(+0.61%)
Sep 29, 2009
7.978
8.016
7.901
7.910
1,072,048
-0.08(-0.97%)
Sep 28, 2009
7.959
8.132
7.891
7.988
804,467
+0.10(+1.22%)
Sep 25, 2009
7.930
7.968
7.804
7.891
873,023
-0.09(-1.09%)
Sep 24, 2009
8.190
8.248
7.853
7.978
932,295
-0.21(-2.59%)
Sep 23, 2009
8.354
8.354
8.113
8.190
1,186,786
-0.17(-2.07%)
Sep 22, 2009
8.450
8.479
8.228
8.363
590,866
-0.06(-0.69%)
Sep 21, 2009
8.065
8.469
8.015
8.421
628,173
+0.30(+3.68%)
Sep 18, 2009
8.093
8.190
8.093
8.122
482,907
+0.05(+0.60%)
Sep 17, 2009
8.045
8.190
8.031
8.074
799,112
+0.03(+0.36%)
Sep 16, 2009
7.766
8.046
7.708
8.045
838,229
+0.28(+3.60%)
Sep 15, 2009
7.670
7.825
7.660
7.766
807,143
+0.06(+0.75%)
Sep 14, 2009
7.573
7.708
7.383
7.708
507,179
+0.05(+0.63%)
Sep 11, 2009
7.583
7.761
7.517
7.660
630,299
+0.04(+0.51%)
Sep 10, 2009
7.438
7.660
7.438
7.621
598,287
+0.27(+3.67%)
Sep 09, 2009
7.275
7.467
7.255
7.352
826,281
+0.08(+1.06%)
Sep 08, 2009
7.188
7.332
7.120
7.275
498,309
+0.07(+0.94%)
Sep 04, 2009
7.024
7.226
6.899
7.207
433,970
+0.21(+3.03%)
Sep 03, 2009
6.995
7.130
6.928
6.995
655,236
+0.02(+0.28%)
Sep 02, 2009
6.918
7.043
6.793
6.976
916,261
+0.05(+0.70%)
Sep 01, 2009
6.985
7.169
6.889
6.928
1,002,897
-0.13(-1.78%)
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%)
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
.