Hawaiian Hlds Inc (NQ: HA )

11.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 11.82 12.08 11.72 11.76 1,459,010 -0.16(-1.34%)
Jan 27, 2023 12.16 12.21 11.88 11.92 1,053,037 -0.30(-2.45%)
Jan 26, 2023 12.12 12.27 11.98 12.22 930,110 +0.11(+0.91%)
Jan 25, 2023 11.77 12.13 11.64 12.11 951,329 +0.22(+1.85%)
Jan 24, 2023 12.17 12.32 11.89 11.89 681,143 -0.36(-2.94%)
Jan 23, 2023 12.28 12.38 12.19 12.25 554,452 -0.03(-0.24%)
Jan 20, 2023 12.25 12.39 12.08 12.28 698,618 +0.19(+1.57%)
Jan 19, 2023 12.06 12.25 11.83 12.09 910,527 -0.10(-0.82%)
Jan 18, 2023 12.93 13.12 11.99 12.19 1,292,779 -0.56(-4.39%)
Jan 17, 2023 13.22 13.28 12.67 12.75 951,851 -0.52(-3.92%)
Jan 13, 2023 12.91 13.40 12.76 13.27 735,809 -0.08(-0.60%)
Jan 12, 2023 12.97 13.42 12.62 13.35 1,292,376 +0.61(+4.79%)
Jan 11, 2023 12.60 12.87 12.58 12.74 1,009,163 +0.02(+0.16%)
Jan 10, 2023 11.89 12.72 11.80 12.72 952,347 +0.85(+7.16%)
Jan 09, 2023 11.95 12.19 11.81 11.87 867,383 +0.07(+0.59%)
Jan 06, 2023 11.48 11.82 11.47 11.80 880,656 +0.37(+3.24%)
Jan 05, 2023 10.93 11.49 10.82 11.43 1,162,489 +0.43(+3.91%)
Jan 04, 2023 9.840 11.12 9.835 11.00 1,305,034 +1.10(+11.11%)
Jan 03, 2023 10.43 10.52 9.830 9.900 1,033,384 -0.35(-3.41%)
Dec 30, 2022 9.930 10.31 9.930 10.25 728,451 +0.19(+1.89%)
Dec 29, 2022 9.750 10.09 9.660 10.06 1,052,192 +0.39(+4.03%)
Dec 28, 2022 9.870 9.990 9.640 9.670 1,319,784 -0.23(-2.32%)
Dec 27, 2022 10.00 10.10 9.740 9.900 803,696 -0.21(-2.08%)
Dec 23, 2022 10.10 10.16 9.915 10.11 617,282 -0.04(-0.39%)
Dec 22, 2022 10.52 10.56 9.880 10.15 1,187,859 -0.52(-4.87%)
Dec 21, 2022 10.87 10.94 10.64 10.67 772,763 -0.11(-1.02%)
Dec 20, 2022 11.20 11.31 10.78 10.78 1,052,710 -0.52(-4.60%)
Dec 19, 2022 11.66 11.66 11.20 11.30 1,064,582 -0.37(-3.17%)
Dec 16, 2022 12.10 12.19 11.63 11.67 1,815,062 -0.60(-4.89%)
Dec 15, 2022 12.40 12.60 12.27 12.27 640,901 -0.34(-2.70%)
Dec 14, 2022 13.00 13.08 12.48 12.61 833,886 -0.13(-1.02%)
Dec 13, 2022 13.28 13.49 12.67 12.74 1,029,599 -0.23(-1.77%)
Dec 12, 2022 12.58 13.01 12.47 12.97 1,010,477 +0.39(+3.10%)
Dec 09, 2022 12.55 12.67 12.35 12.58 2,473,214 -0.10(-0.79%)
Dec 08, 2022 13.15 13.26 12.58 12.68 834,946 -0.37(-2.84%)
Dec 07, 2022 13.53 13.54 12.99 13.05 1,007,779 -0.57(-4.19%)
Dec 06, 2022 13.71 13.78 13.31 13.62 684,731 -0.05(-0.37%)
Dec 05, 2022 13.70 13.81 13.54 13.67 680,798 -0.10(-0.73%)
Dec 02, 2022 13.71 13.82 13.46 13.77 603,586 -0.12(-0.86%)
Dec 01, 2022 13.91 14.30 13.87 13.89 578,470 -0.01(-0.07%)
Nov 30, 2022 13.74 13.91 13.57 13.90 761,436 +0.13(+0.94%)
Nov 29, 2022 13.75 13.94 13.61 13.77 779,763 +0.06(+0.44%)
Nov 28, 2022 13.90 14.11 13.68 13.71 943,283 -0.33(-2.35%)
Nov 25, 2022 13.80 14.17 13.80 14.04 256,960 +0.09(+0.65%)
Nov 23, 2022 13.93 13.97 13.64 13.95 485,684 +0.14(+1.01%)
Nov 22, 2022 14.03 14.05 13.70 13.81 608,457 -0.22(-1.57%)
Nov 21, 2022 14.06 14.23 13.72 14.03 616,697 -0.15(-1.06%)
Nov 18, 2022 14.52 14.66 14.03 14.18 539,043 +0.02(+0.14%)
Nov 17, 2022 13.95 14.18 13.80 14.16 639,204 -0.07(-0.49%)
Nov 16, 2022 14.83 14.83 14.11 14.23 721,031 -0.82(-5.45%)
Nov 15, 2022 15.29 15.74 14.83 15.05 534,752 +0.07(+0.47%)
Nov 14, 2022 14.82 15.59 14.81 14.98 580,995 +0.05(+0.33%)
Nov 11, 2022 14.70 15.12 14.56 14.93 623,101 +0.36(+2.47%)
Nov 10, 2022 14.25 14.77 14.09 14.57 624,977 +0.91(+6.66%)
Nov 09, 2022 13.99 14.00 13.60 13.66 503,781 -0.48(-3.39%)
Nov 08, 2022 14.07 14.30 13.87 14.14 517,550 +0.14(+1.00%)
Nov 07, 2022 13.95 14.03 13.48 14.00 573,937 +0.24(+1.74%)
Nov 04, 2022 13.88 14.07 13.54 13.76 483,696 +0.16(+1.18%)
Nov 03, 2022 13.67 13.80 13.26 13.60 633,204 -0.28(-2.02%)
Nov 02, 2022 14.24 14.50 13.88 13.88 874,107 -0.49(-3.41%)
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.