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
UNCHANGED
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 (%)
Aug 31, 2010
4.615
4.885
4.606
4.721
428,756
+0.09(+1.87%)
Aug 30, 2010
4.769
4.818
4.634
4.634
274,958
-0.14(-3.02%)
Aug 27, 2010
4.712
4.789
4.548
4.779
649,424
+0.13(+2.69%)
Aug 26, 2010
4.760
4.875
4.538
4.654
619,694
-0.08(-1.63%)
Aug 25, 2010
4.644
4.769
4.519
4.731
593,025
+0.08(+1.66%)
Aug 24, 2010
4.818
4.837
4.644
4.654
754,821
-0.19(-3.98%)
Aug 23, 2010
5.039
5.116
4.846
4.846
351,418
-0.16(-3.27%)
Aug 20, 2010
4.981
5.068
4.895
5.010
332,620
+0.03(+0.58%)
Aug 19, 2010
5.068
5.164
4.981
4.981
390,720
-0.12(-2.27%)
Aug 18, 2010
5.299
5.319
5.087
5.097
350,317
-0.19(-3.64%)
Aug 17, 2010
5.126
5.309
5.049
5.290
364,031
+0.23(+4.57%)
Aug 16, 2010
4.924
5.107
4.924
5.058
319,129
+0.10(+1.94%)
Aug 13, 2010
5.347
5.367
4.952
4.962
495,552
-0.28(-5.33%)
Aug 12, 2010
4.779
5.357
4.769
5.242
950,487
+0.43(+9.02%)
Aug 11, 2010
5.116
5.145
4.769
4.808
1,165,773
-0.42(-8.10%)
Aug 10, 2010
5.376
5.425
5.203
5.232
383,420
-0.18(-3.38%)
Aug 09, 2010
5.492
5.521
5.396
5.415
316,978
-0.02(-0.35%)
Aug 06, 2010
5.521
5.530
5.357
5.434
434,120
-0.06(-1.05%)
Aug 05, 2010
5.550
5.598
5.425
5.492
492,126
-0.11(-1.89%)
Aug 04, 2010
5.550
5.704
5.521
5.598
544,952
+0.07(+1.22%)
Aug 03, 2010
5.665
5.665
5.482
5.531
622,706
-0.14(-2.55%)
Aug 02, 2010
5.829
5.877
5.665
5.675
737,271
-0.11(-1.83%)
Jul 30, 2010
5.598
5.781
5.598
5.781
680,637
+0.13(+2.21%)
Jul 29, 2010
5.656
5.733
5.502
5.656
684,504
+0.03(+0.51%)
Jul 28, 2010
5.781
5.897
5.617
5.627
657,519
-0.15(-2.67%)
Jul 27, 2010
5.926
5.926
5.752
5.781
550,393
-0.10(-1.64%)
Jul 26, 2010
5.810
5.974
5.752
5.877
599,534
+0.11(+1.84%)
Jul 23, 2010
5.685
5.849
5.627
5.771
700,981
+0.06(+1.01%)
Jul 22, 2010
5.617
5.829
5.608
5.714
868,439
+0.18(+3.31%)
Jul 21, 2010
5.781
5.858
5.531
5.531
460,130
-0.24(-4.17%)
Jul 20, 2010
5.453
5.771
5.357
5.771
637,995
+0.24(+4.36%)
Jul 19, 2010
5.473
5.540
5.222
5.531
482,645
+0.06(+1.06%)
Jul 16, 2010
5.550
5.829
5.473
5.473
533,839
-0.10(-1.73%)
Jul 15, 2010
5.588
5.608
5.362
5.569
513,233
+0.00(+0.00%)
Jul 14, 2010
5.588
5.646
5.405
5.569
444,484
-0.02(-0.35%)
Jul 13, 2010
5.579
5.690
5.521
5.588
497,788
+0.10(+1.75%)
Jul 12, 2010
5.685
5.685
5.473
5.492
359,133
-0.19(-3.39%)
Jul 09, 2010
5.386
5.723
5.290
5.685
784,470
+0.34(+6.31%)
Jul 08, 2010
5.261
5.415
5.193
5.347
985,307
+0.15(+2.97%)
Jul 07, 2010
5.030
5.213
5.020
5.193
846,887
+0.20(+4.05%)
Jul 06, 2010
5.164
5.299
4.962
4.991
729,804
-0.08(-1.52%)
Jul 02, 2010
5.097
5.203
4.972
5.068
585,722
+0.02(+0.38%)
Jul 01, 2010
5.010
5.116
4.895
5.049
621,645
+0.07(+1.35%)
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%)
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
.