Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Hlds Inc (NQ: HA )

12.27 +0.15 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 6.359 6.446 6.138 6.301 28,230 -0.12(-1.80%)
Mar 30, 2005 6.321 6.562 6.321 6.417 17,436 +0.11(+1.68%)
Mar 29, 2005 6.542 6.542 6.292 6.311 145,509 -0.23(-3.53%)
Mar 28, 2005 6.494 6.552 6.484 6.542 4,774 +0.09(+1.34%)
Mar 24, 2005 6.504 6.504 6.359 6.456 375,605 -0.05(-0.74%)
Mar 23, 2005 6.456 6.504 6.427 6.504 72,235 -0.07(-1.03%)
Mar 22, 2005 6.600 6.600 6.513 6.571 36,844 -0.03(-0.44%)
Mar 21, 2005 6.696 6.696 6.600 6.600 17,228 -0.08(-1.15%)
Mar 18, 2005 6.706 6.745 6.581 6.677 197,403 +0.00(+0.00%)
Mar 17, 2005 6.648 6.716 6.600 6.677 13,803 -0.05(-0.72%)
Mar 16, 2005 6.773 6.800 6.658 6.725 30,098 -0.05(-0.71%)
Mar 15, 2005 6.696 6.860 6.552 6.773 208,196 +0.13(+1.88%)
Mar 14, 2005 6.841 6.841 6.610 6.648 49,714 +0.12(+1.77%)
Mar 11, 2005 6.263 6.735 6.244 6.533 329,316 +0.29(+4.63%)
Mar 10, 2005 6.311 6.311 6.234 6.244 20,238 -0.08(-1.22%)
Mar 09, 2005 6.359 6.359 6.292 6.321 25,635 -0.04(-0.61%)
Mar 08, 2005 6.301 6.359 6.272 6.359 16,086 +0.07(+1.07%)
Mar 07, 2005 6.205 6.340 6.205 6.292 21,172 -0.11(-1.66%)
Mar 04, 2005 6.350 6.456 6.350 6.398 134,508 +0.09(+1.37%)
Mar 03, 2005 6.282 6.311 6.215 6.311 59,054 +0.00(+0.00%)
Mar 02, 2005 6.301 6.359 6.224 6.311 76,387 +0.11(+1.71%)
Mar 01, 2005 6.272 6.456 6.109 6.205 322,674 -0.07(-1.08%)
Feb 28, 2005 6.205 6.272 6.205 6.272 9,237 -0.01(-0.15%)
Feb 25, 2005 6.157 6.301 6.157 6.282 8,095 +0.13(+2.19%)
Feb 24, 2005 6.378 6.378 6.070 6.147 11,727 -0.26(-4.06%)
Feb 23, 2005 5.974 6.494 5.974 6.407 284,480 +0.38(+6.23%)
Feb 22, 2005 6.070 6.147 6.032 6.032 176,126 -0.04(-0.63%)
Feb 18, 2005 5.974 6.147 5.974 6.070 46,496 +0.10(+1.61%)
Feb 17, 2005 5.964 5.993 5.926 5.974 20,964 +0.01(+0.16%)
Feb 16, 2005 5.974 6.060 5.945 5.964 15,568 -0.02(-0.32%)
Feb 15, 2005 6.080 6.109 5.906 5.983 32,589 -0.10(-1.58%)
Feb 14, 2005 6.166 6.166 6.070 6.080 14,530 -0.11(-1.71%)
Feb 11, 2005 6.138 6.282 6.070 6.186 308,247 +0.05(+0.78%)
Feb 10, 2005 5.974 6.234 5.974 6.138 48,779 +0.16(+2.74%)
Feb 09, 2005 5.926 5.974 5.762 5.974 31,655 +0.10(+1.64%)
Feb 08, 2005 6.022 6.118 5.685 5.877 127,450 -0.22(-3.63%)
Feb 07, 2005 6.215 6.215 6.070 6.099 5,500 -0.12(-1.86%)
Feb 04, 2005 6.234 6.272 6.195 6.215 28,852 +0.04(+0.60%)
Feb 03, 2005 6.166 6.263 6.166 6.178 11,312 -0.02(-0.29%)
Feb 02, 2005 6.504 6.504 6.195 6.195 858,111 -0.21(-3.31%)
Feb 01, 2005 6.417 6.504 6.407 6.407 9,340 +0.01(+0.15%)
Jan 31, 2005 5.974 6.398 5.879 6.398 15,775 +0.24(+3.91%)
Jan 28, 2005 6.070 6.195 6.070 6.157 9,029 +0.07(+1.11%)
Jan 27, 2005 6.070 6.330 6.070 6.089 31,551 -0.08(-1.25%)
Jan 26, 2005 6.118 6.205 6.089 6.166 119,147 -0.10(-1.54%)
Jan 25, 2005 6.407 6.427 6.166 6.263 8,821 -0.20(-3.13%)
Jan 24, 2005 6.456 6.465 6.398 6.465 12,143 -0.04(-0.59%)
Jan 21, 2005 6.446 6.581 6.359 6.504 7,991 -0.04(-0.59%)
Jan 20, 2005 6.562 6.562 6.504 6.542 1,971 -0.12(-1.74%)
Jan 19, 2005 6.706 6.706 6.562 6.658 9,444 -0.07(-1.00%)
Jan 18, 2005 6.436 6.725 6.436 6.725 16,709 +0.27(+4.18%)
Jan 14, 2005 6.581 6.581 6.359 6.456 3,528 +0.04(+0.60%)
Jan 13, 2005 6.263 6.494 6.263 6.417 9,963 +0.13(+2.15%)
Jan 12, 2005 6.311 6.350 6.263 6.282 12,973 -0.08(-1.21%)
Jan 11, 2005 6.369 6.446 6.272 6.359 44,213 +0.06(+0.92%)
Jan 10, 2005 6.224 6.359 6.224 6.301 372,284 +0.08(+1.24%)
Jan 07, 2005 6.311 6.396 6.176 6.224 2,216,269 -0.09(-1.37%)
Jan 06, 2005 6.263 6.590 6.263 6.311 117,175 -0.11(-1.73%)
Jan 05, 2005 6.648 6.735 6.369 6.422 31,862 -0.23(-3.41%)
Jan 04, 2005 7.005 7.005 6.571 6.648 45,977 -0.36(-5.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.