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 (%)
Jun 30, 2010
5.020
5.213
4.972
4.981
423,921
-0.06(-1.15%)
Jun 29, 2010
5.145
5.251
4.981
5.039
662,981
-0.23(-4.39%)
Jun 25, 2010
5.136
5.328
5.068
5.270
2,899,985
+0.14(+2.82%)
Jun 24, 2010
5.328
5.347
5.116
5.126
855,229
-0.24(-4.49%)
Jun 23, 2010
5.637
5.714
5.338
5.367
729,557
-0.25(-4.46%)
Jun 22, 2010
5.964
6.099
5.550
5.617
972,945
-0.31(-5.20%)
Jun 21, 2010
6.176
6.292
5.897
5.926
307,245
-0.18(-3.00%)
Jun 18, 2010
6.051
6.138
6.012
6.109
823,497
+0.10(+1.60%)
Jun 17, 2010
6.147
6.147
5.868
6.012
719,316
-0.10(-1.58%)
Jun 16, 2010
6.696
6.735
6.099
6.109
1,357,943
-0.66(-9.69%)
Jun 15, 2010
6.725
6.860
6.687
6.764
520,580
+0.07(+1.01%)
Jun 14, 2010
6.745
6.851
6.388
6.696
810,863
+0.12(+1.76%)
Jun 11, 2010
6.465
6.610
6.407
6.581
765,777
+0.03(+0.44%)
Jun 10, 2010
6.610
6.648
6.465
6.552
409,055
+0.08(+1.19%)
Jun 09, 2010
6.523
6.610
6.436
6.475
367,259
+0.03(+0.45%)
Jun 08, 2010
6.436
6.562
6.263
6.446
560,788
+0.02(+0.30%)
Jun 07, 2010
6.619
6.735
6.407
6.427
942,444
-0.18(-2.77%)
Jun 04, 2010
6.783
6.889
6.600
6.610
657,379
-0.34(-4.85%)
Jun 03, 2010
7.043
7.053
6.841
6.947
492,633
-0.03(-0.41%)
Jun 02, 2010
6.764
7.034
6.764
6.976
903,342
+0.20(+2.99%)
Jun 01, 2010
6.793
6.957
6.773
6.773
715,840
-0.09(-1.26%)
May 28, 2010
6.937
6.957
6.764
6.860
492,638
-0.08(-1.11%)
May 27, 2010
6.696
6.947
6.513
6.937
610,437
+0.38(+5.73%)
May 26, 2010
6.745
6.870
6.504
6.562
873,454
-0.14(-2.16%)
May 25, 2010
6.475
6.735
6.350
6.706
535,205
+0.17(+2.65%)
May 24, 2010
6.504
6.658
6.504
6.533
489,559
+0.01(+0.15%)
May 21, 2010
6.456
6.658
6.446
6.523
692,488
+0.00(+0.00%)
May 20, 2010
6.456
6.648
6.436
6.523
1,088,355
-0.15(-2.31%)
May 19, 2010
6.590
6.764
6.513
6.677
565,016
+0.09(+1.32%)
May 18, 2010
6.908
6.908
6.581
6.590
564,559
-0.22(-3.25%)
May 17, 2010
6.802
6.831
6.639
6.812
596,918
+0.05(+0.71%)
May 14, 2010
6.687
6.793
6.600
6.764
541,792
+0.05(+0.72%)
May 13, 2010
6.831
7.005
6.716
6.716
844,780
-0.13(-1.83%)
May 12, 2010
6.783
6.899
6.706
6.841
807,399
+0.10(+1.43%)
May 11, 2010
6.773
6.937
6.725
6.745
956,564
-0.16(-2.37%)
May 10, 2010
6.725
6.976
6.706
6.908
1,185,467
+0.05(+0.70%)
May 07, 2010
6.619
6.918
6.523
6.860
1,333,566
+0.18(+2.74%)
May 06, 2010
6.754
6.851
6.504
6.677
906,458
-0.13(-1.84%)
May 05, 2010
6.773
6.879
6.735
6.802
710,542
-0.05(-0.70%)
May 04, 2010
6.899
6.976
6.812
6.851
821,377
-0.13(-1.93%)
May 03, 2010
6.879
7.043
6.860
6.985
1,033,390
+0.13(+1.83%)
Apr 30, 2010
6.822
6.966
6.764
6.860
840,023
+0.02(+0.28%)
Apr 29, 2010
6.841
6.860
6.706
6.841
610,719
+0.06(+0.85%)
Apr 28, 2010
6.802
6.841
6.716
6.783
869,155
+0.01(+0.14%)
Apr 27, 2010
6.773
6.889
6.610
6.773
1,303,962
-0.01(-0.14%)
Apr 26, 2010
6.600
6.822
6.456
6.783
1,052,080
+0.15(+2.33%)
Apr 23, 2010
7.082
7.130
6.301
6.629
3,028,292
-0.48(-6.77%)
Apr 22, 2010
7.130
7.130
6.937
7.111
1,012,709
-0.02(-0.27%)
Apr 21, 2010
7.178
7.236
7.091
7.130
792,555
+0.00(+0.00%)
Apr 20, 2010
7.091
7.130
7.034
7.130
557,443
+0.11(+1.51%)
Apr 19, 2010
6.899
7.101
6.899
7.024
1,189,590
+0.09(+1.25%)
Apr 16, 2010
6.995
7.034
6.822
6.937
675,156
-0.06(-0.83%)
Apr 15, 2010
6.985
7.034
6.889
6.995
390,141
+0.01(+0.14%)
Apr 14, 2010
6.985
7.101
6.870
6.985
674,649
+0.02(+0.28%)
Apr 13, 2010
7.005
7.005
6.860
6.966
384,437
-0.03(-0.41%)
Apr 12, 2010
6.947
7.016
6.918
6.995
284,471
+0.09(+1.26%)
Apr 09, 2010
7.014
7.024
6.822
6.908
303,468
-0.07(-0.97%)
Apr 08, 2010
6.812
7.002
6.812
6.976
422,938
+0.16(+2.40%)
Apr 07, 2010
6.957
7.024
6.696
6.812
590,256
-0.17(-2.48%)
Apr 06, 2010
6.937
7.034
6.879
6.985
481,437
+0.02(+0.28%)
Apr 05, 2010
7.101
7.130
6.928
6.966
395,237
-0.13(-1.77%)
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
.