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
)
13.73
+0.25 (+1.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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 (%)
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%)
May 01, 2009
4.760
5.107
4.760
4.962
1,273,685
+0.15(+3.21%)
Apr 30, 2009
4.943
5.010
4.683
4.808
949,444
-0.09(-1.77%)
Apr 29, 2009
5.126
5.299
4.818
4.895
1,644,351
+0.36(+7.86%)
Apr 28, 2009
4.567
4.721
4.423
4.538
720,086
-0.08(-1.67%)
Apr 27, 2009
5.001
5.001
4.519
4.615
838,839
-0.54(-10.47%)
Apr 24, 2009
5.068
5.222
4.991
5.155
384,743
+0.07(+1.33%)
Apr 23, 2009
5.039
5.155
4.885
5.087
514,564
+0.05(+0.96%)
Apr 22, 2009
4.933
5.203
4.827
5.039
644,042
+0.05(+0.97%)
Apr 21, 2009
4.683
5.039
4.615
4.991
832,866
+0.31(+6.58%)
Apr 20, 2009
4.875
4.875
4.548
4.683
634,733
-0.30(-6.00%)
Apr 17, 2009
5.078
5.107
4.875
4.981
1,020,223
-0.09(-1.71%)
Apr 16, 2009
4.606
5.078
4.490
5.068
1,634,119
+0.46(+10.04%)
Apr 15, 2009
4.230
4.606
4.027
4.606
755,660
+0.33(+7.66%)
Apr 14, 2009
4.615
4.615
4.143
4.278
1,285,191
-0.06(-1.33%)
Apr 13, 2009
4.297
4.471
4.268
4.336
752,827
+0.06(+1.35%)
Apr 09, 2009
4.326
4.355
4.124
4.278
1,438,047
+0.51(+13.55%)
Apr 08, 2009
3.565
3.835
3.420
3.767
801,878
+0.23(+6.54%)
Apr 07, 2009
3.767
3.835
3.536
3.536
803,851
-0.30(-7.79%)
Apr 06, 2009
4.133
4.143
3.806
3.835
531,183
-0.36(-8.51%)
Apr 03, 2009
4.114
4.211
3.873
4.191
550,584
+0.08(+1.87%)
Apr 02, 2009
3.690
4.153
3.526
4.114
1,441,789
+0.46(+12.66%)
Apr 01, 2009
3.546
3.671
3.392
3.652
418,449
+0.06(+1.61%)
Mar 31, 2009
3.411
3.661
3.411
3.594
564,831
+0.11(+3.04%)
Mar 30, 2009
3.517
3.565
3.180
3.488
596,685
+0.21(+6.47%)
Mar 26, 2009
3.189
3.276
3.141
3.276
990,042
+0.12(+3.66%)
Mar 25, 2009
2.977
3.170
2.958
3.160
508,230
+0.21(+7.19%)
Mar 24, 2009
3.025
3.131
2.900
2.948
178,346
-0.08(-2.55%)
Mar 23, 2009
2.842
3.054
2.794
3.025
747,454
+0.15(+5.37%)
Mar 20, 2009
3.343
3.343
2.871
2.871
497,833
-0.41(-12.61%)
Mar 19, 2009
3.498
3.575
3.257
3.286
403,720
-0.16(-4.75%)
Mar 18, 2009
3.064
3.565
2.987
3.449
1,009,002
+0.37(+11.87%)
Mar 17, 2009
2.891
3.160
2.707
3.083
431,338
+0.20(+7.11%)
Mar 16, 2009
3.054
3.189
2.862
2.878
463,772
-0.08(-2.69%)
Mar 13, 2009
3.170
3.208
2.939
2.958
709,474
-0.18(-5.83%)
Mar 12, 2009
2.833
3.170
2.814
3.141
1,381,410
+0.31(+10.88%)
Mar 11, 2009
3.083
3.208
2.794
2.833
602,926
-0.24(-7.84%)
Mar 10, 2009
2.659
3.093
2.659
3.074
873,508
+0.40(+15.16%)
Mar 09, 2009
2.515
2.842
2.505
2.669
924,676
+0.25(+10.36%)
Mar 06, 2009
2.216
2.475
2.158
2.418
1,021,994
+0.25(+11.56%)
Mar 05, 2009
2.399
2.438
2.091
2.168
773,791
-0.33(-13.13%)
Mar 04, 2009
2.467
2.621
2.168
2.495
925,063
-0.09(-3.36%)
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
.