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
)
12.51
-0.05 (-0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2012
5.608
5.608
5.405
5.453
524,300
-0.17(-3.08%)
Apr 27, 2012
5.376
5.675
5.376
5.627
838,041
+0.28(+5.23%)
Apr 26, 2012
5.347
5.405
5.299
5.347
493,307
+0.00(+0.00%)
Apr 25, 2012
4.991
5.367
4.924
5.347
1,244,172
+0.48(+9.90%)
Apr 24, 2012
4.837
4.972
4.837
4.866
480,462
+0.03(+0.60%)
Apr 23, 2012
4.827
4.914
4.779
4.837
435,736
-0.02(-0.40%)
Apr 20, 2012
5.030
5.030
4.827
4.856
657,973
-0.13(-2.70%)
Apr 19, 2012
4.904
5.010
4.837
4.991
503,474
+0.11(+2.17%)
Apr 18, 2012
4.991
5.087
4.885
4.885
369,078
-0.13(-2.69%)
Apr 17, 2012
4.981
5.087
4.981
5.020
225,990
+0.05(+0.97%)
Apr 16, 2012
4.952
5.049
4.924
4.972
395,284
+0.03(+0.58%)
Apr 13, 2012
4.972
5.020
4.933
4.943
333,823
-0.06(-1.16%)
Apr 12, 2012
4.798
5.020
4.769
5.001
458,446
+0.22(+4.64%)
Apr 11, 2012
4.875
4.909
4.741
4.779
608,510
-0.07(-1.39%)
Apr 10, 2012
4.952
5.020
4.837
4.846
567,856
-0.10(-1.95%)
Apr 09, 2012
4.837
4.972
4.827
4.943
652,890
+0.02(+0.39%)
Apr 05, 2012
4.924
5.058
4.914
4.924
529,287
-0.04(-0.78%)
Apr 04, 2012
4.981
5.049
4.933
4.962
436,952
-0.05(-0.96%)
Apr 03, 2012
5.049
5.107
4.981
5.010
407,379
-0.04(-0.76%)
Apr 02, 2012
5.010
5.068
4.962
5.049
1,125,427
+0.01(+0.19%)
Mar 30, 2012
5.145
5.155
5.010
5.039
490,894
-0.07(-1.32%)
Mar 29, 2012
5.155
5.232
5.001
5.107
673,810
-0.07(-1.30%)
Mar 28, 2012
5.087
5.242
5.078
5.174
434,345
+0.09(+1.70%)
Mar 27, 2012
5.097
5.222
5.050
5.087
372,971
+0.01(+0.19%)
Mar 26, 2012
5.116
5.126
4.981
5.078
665,171
+0.02(+0.38%)
Mar 23, 2012
4.943
5.063
4.895
5.058
742,104
+0.13(+2.74%)
Mar 22, 2012
4.933
5.049
4.875
4.924
608,471
-0.02(-0.39%)
Mar 21, 2012
4.895
5.010
4.871
4.943
452,882
+0.03(+0.59%)
Mar 20, 2012
4.837
4.991
4.798
4.914
683,065
+0.03(+0.59%)
Mar 19, 2012
4.895
4.981
4.827
4.885
539,437
-0.03(-0.59%)
Mar 16, 2012
5.039
5.058
4.837
4.914
602,715
-0.12(-2.30%)
Mar 15, 2012
4.981
5.107
4.933
5.030
648,277
+0.06(+1.16%)
Mar 14, 2012
4.972
5.030
4.885
4.972
505,893
+0.01(+0.19%)
Mar 13, 2012
4.904
4.967
4.818
4.962
356,938
+0.09(+1.78%)
Mar 12, 2012
4.952
5.010
4.837
4.875
471,119
-0.10(-1.94%)
Mar 09, 2012
4.837
4.972
4.789
4.972
461,467
+0.13(+2.58%)
Mar 08, 2012
4.846
4.875
4.740
4.846
581,912
+0.03(+0.60%)
Mar 07, 2012
4.895
4.914
4.760
4.818
731,422
-0.07(-1.38%)
Mar 06, 2012
4.856
4.952
4.827
4.885
429,325
-0.02(-0.39%)
Mar 05, 2012
5.145
5.145
4.866
4.904
760,251
-0.26(-5.04%)
Mar 02, 2012
5.068
5.270
5.020
5.164
824,340
+0.10(+1.90%)
Mar 01, 2012
5.107
5.212
5.010
5.068
629,364
-0.05(-0.94%)
Feb 29, 2012
5.213
5.367
5.107
5.116
615,234
-0.10(-1.85%)
Feb 28, 2012
5.001
5.242
4.972
5.213
1,662,903
+0.21(+4.24%)
Feb 27, 2012
5.116
5.174
4.972
5.001
1,152,171
-0.13(-2.63%)
Feb 24, 2012
5.299
5.299
5.136
5.136
1,521,118
-0.14(-2.74%)
Feb 23, 2012
5.405
5.425
5.242
5.280
679,441
-0.12(-2.14%)
Feb 22, 2012
5.482
5.612
5.367
5.396
741,881
-0.11(-1.93%)
Feb 21, 2012
5.868
5.868
5.444
5.502
1,077,984
-0.32(-5.46%)
Feb 17, 2012
5.945
5.945
5.800
5.820
318,828
-0.09(-1.47%)
Feb 16, 2012
5.704
5.916
5.685
5.906
396,153
+0.20(+3.55%)
Feb 15, 2012
5.926
5.955
5.685
5.704
604,256
-0.21(-3.58%)
Feb 14, 2012
5.935
5.993
5.810
5.916
253,003
-0.03(-0.49%)
Feb 13, 2012
5.906
5.964
5.820
5.945
447,403
+0.12(+1.98%)
Feb 10, 2012
5.897
5.916
5.771
5.829
493,300
-0.14(-2.42%)
Feb 09, 2012
5.974
6.041
5.824
5.974
416,488
-0.03(-0.48%)
Feb 08, 2012
5.974
6.012
5.897
6.003
563,570
+0.06(+0.97%)
Feb 07, 2012
6.128
6.224
5.897
5.945
987,163
-0.17(-2.83%)
Feb 06, 2012
6.350
6.350
6.022
6.118
631,882
-0.23(-3.64%)
Feb 03, 2012
6.263
6.421
6.177
6.350
658,488
+0.19(+3.13%)
Feb 02, 2012
6.186
6.292
6.070
6.157
753,528
+0.08(+1.27%)
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
.