Stock Quote

Hawaiian Hlds Inc (NQ: HA )

20.15 USD -0.54 (-2.61%)
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 20.30 21.30 20.26 20.69 961,400 +0.37(+1.82%)
Oct 20, 2021 20.44 20.61 19.98 20.32 839,540 -0.10(-0.49%)
Oct 19, 2021 20.78 20.79 20.34 20.42 1,211,396 -0.32(-1.54%)
Oct 18, 2021 20.96 21.36 20.68 20.74 2,600,231 -0.45(-2.12%)
Oct 15, 2021 21.99 22.29 21.14 21.19 3,197,043 -0.32(-1.49%)
Oct 14, 2021 21.15 21.53 21.02 21.51 2,165,549 +0.60(+2.87%)
Oct 13, 2021 21.40 21.40 20.65 20.91 3,355,061 -0.76(-3.51%)
Oct 12, 2021 21.22 21.70 21.03 21.67 1,232,185 +0.39(+1.83%)
Oct 11, 2021 21.02 21.73 20.86 21.28 1,184,985 +0.05(+0.24%)
Oct 08, 2021 21.45 21.54 20.92 21.23 841,053 +0.10(+0.47%)
Oct 07, 2021 22.17 22.20 20.82 21.13 1,857,383 -0.75(-3.43%)
Oct 06, 2021 21.71 22.15 21.06 21.88 1,180,873 -0.72(-3.19%)
Oct 05, 2021 22.56 23.14 22.25 22.60 640,711 +0.04(+0.18%)
Oct 04, 2021 23.52 23.57 22.50 22.56 949,075 -0.45(-1.96%)
Oct 01, 2021 22.36 23.23 22.36 23.01 934,157 +1.35(+6.23%)
Sep 30, 2021 22.21 22.21 21.55 21.66 622,103 -0.52(-2.34%)
Sep 29, 2021 22.55 22.67 21.87 22.18 537,670 -0.23(-1.03%)
Sep 28, 2021 22.66 23.25 22.33 22.41 936,351 -0.18(-0.80%)
Sep 27, 2021 22.16 23.17 22.16 22.59 994,193 +0.56(+2.54%)
Sep 24, 2021 21.57 22.24 21.54 22.03 785,522 +0.36(+1.66%)
Sep 23, 2021 21.00 21.87 20.89 21.67 684,878 +0.95(+4.58%)
Sep 22, 2021 20.26 21.15 20.08 20.72 686,261 +0.73(+3.65%)
Sep 21, 2021 20.75 21.01 19.81 19.99 764,703 -0.65(-3.15%)
Sep 20, 2021 20.27 20.68 19.90 20.64 620,620 +0.09(+0.44%)
Sep 17, 2021 20.61 21.07 20.25 20.55 1,129,982 +0.10(+0.49%)
Sep 16, 2021 20.46 20.78 20.25 20.45 583,947 +0.18(+0.89%)
Sep 15, 2021 20.01 20.35 19.68 20.27 655,356 +0.20(+1.00%)
Sep 14, 2021 20.42 20.49 19.83 20.07 630,002 -0.28(-1.38%)
Sep 13, 2021 19.56 20.53 19.20 20.35 1,461,086 +0.95(+4.90%)
Sep 10, 2021 19.96 19.99 18.98 19.40 3,334,577 -0.47(-2.37%)
Sep 09, 2021 19.67 20.48 19.43 19.87 927,199 +0.21(+1.07%)
Sep 08, 2021 20.14 20.33 19.61 19.66 1,005,547 -0.55(-2.72%)
Sep 07, 2021 19.90 20.39 19.88 20.21 830,617 +0.10(+0.50%)
Sep 03, 2021 20.38 20.67 19.93 20.11 526,846 -0.40(-1.95%)
Sep 02, 2021 20.32 20.76 20.20 20.51 611,491 +0.22(+1.08%)
Sep 01, 2021 20.18 20.57 19.89 20.29 792,216 +0.07(+0.35%)
Aug 31, 2021 19.70 20.47 19.68 20.22 1,026,752 +0.42(+2.12%)
Aug 30, 2021 20.31 20.33 19.43 19.80 1,345,597 -0.42(-2.08%)
Aug 27, 2021 19.70 20.44 19.67 20.22 822,969 +0.69(+3.53%)
Aug 26, 2021 19.37 19.75 19.23 19.53 792,831 -0.13(-0.66%)
Aug 25, 2021 19.76 20.04 19.38 19.66 836,244 -0.07(-0.35%)
Aug 24, 2021 19.37 19.75 19.18 19.73 931,063 +0.68(+3.57%)
Aug 23, 2021 18.43 19.09 18.24 19.05 916,112 +0.97(+5.37%)
Aug 20, 2021 17.83 18.18 17.66 18.08 792,727 +0.15(+0.84%)
Aug 19, 2021 18.27 18.38 17.55 17.93 1,125,759 -0.54(-2.92%)
Aug 18, 2021 18.77 19.10 18.38 18.47 679,784 -0.27(-1.44%)
Aug 17, 2021 19.00 19.07 18.36 18.74 1,113,863 -0.70(-3.60%)
Aug 16, 2021 19.32 19.67 19.13 19.44 450,144 -0.29(-1.47%)
Aug 13, 2021 20.08 20.17 19.64 19.73 642,968 -0.45(-2.23%)
Aug 12, 2021 20.64 20.64 19.83 20.18 998,082 -0.59(-2.84%)
Aug 11, 2021 20.19 20.88 19.83 20.77 882,807 +0.32(+1.56%)
Aug 10, 2021 19.91 20.69 19.86 20.45 583,970 +0.54(+2.71%)
Aug 09, 2021 20.20 20.20 19.47 19.91 563,466 -0.40(-1.97%)
Aug 06, 2021 20.50 20.65 19.86 20.31 850,010 +0.20(+0.99%)
Aug 05, 2021 18.80 20.32 18.80 20.11 1,371,910 +1.45(+7.77%)
Aug 04, 2021 18.95 19.42 18.62 18.66 1,143,653 -0.57(-2.96%)
Aug 03, 2021 19.38 19.43 18.74 19.23 1,390,469 -0.27(-1.38%)
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.