Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 30, 2007 3.180 3.180 3.016 3.035 431,858 -0.14(-4.55%)
Mar 29, 2007 3.228 3.237 3.074 3.180 142,188 -0.07(-2.08%)
Mar 28, 2007 3.420 3.420 3.180 3.247 401,655 +0.02(+0.60%)
Mar 27, 2007 3.623 3.710 3.006 3.228 1,336,777 -0.86(-20.99%)
Mar 26, 2007 4.239 4.239 4.085 4.085 52,308 -0.17(-4.07%)
Mar 23, 2007 4.297 4.297 4.191 4.259 55,110 -0.01(-0.23%)
Mar 22, 2007 4.288 4.297 4.153 4.268 32,900 +0.06(+1.37%)
Mar 21, 2007 4.326 4.403 4.191 4.211 116,449 -0.11(-2.46%)
Mar 20, 2007 4.239 4.365 4.211 4.317 80,642 +0.08(+1.82%)
Mar 19, 2007 4.191 4.239 4.143 4.239 34,353 +0.03(+0.69%)
Mar 16, 2007 4.143 4.211 4.047 4.211 64,970 +0.02(+0.46%)
Mar 15, 2007 3.999 4.191 3.999 4.191 65,282 +0.18(+4.57%)
Mar 14, 2007 3.960 4.047 3.864 4.008 146,962 -0.04(-0.95%)
Mar 13, 2007 4.278 4.316 3.950 4.047 174,673 -0.23(-5.41%)
Mar 12, 2007 4.239 4.288 4.172 4.278 84,482 +0.04(+0.91%)
Mar 09, 2007 4.211 4.288 4.153 4.239 361,075 -0.01(-0.23%)
Mar 08, 2007 4.288 4.288 4.211 4.249 111,052 -0.04(-0.90%)
Mar 07, 2007 4.211 4.288 4.133 4.288 105,966 +0.03(+0.68%)
Mar 06, 2007 4.297 4.297 4.201 4.259 257,807 -0.04(-0.90%)
Mar 05, 2007 4.239 4.297 4.172 4.297 134,715 +0.04(+0.90%)
Mar 02, 2007 4.345 4.384 4.162 4.259 270,676 -0.09(-2.00%)
Mar 01, 2007 4.336 4.432 4.239 4.345 405,911 -0.13(-2.80%)
Feb 28, 2007 4.808 4.808 4.374 4.471 332,118 -0.15(-3.33%)
Feb 27, 2007 4.933 4.972 4.586 4.625 1,005,074 -0.34(-6.80%)
Feb 26, 2007 5.087 5.347 4.943 4.962 793,102 -0.05(-0.96%)
Feb 23, 2007 5.010 5.251 4.914 5.010 1,279,487 +0.04(+0.78%)
Feb 22, 2007 4.818 5.010 4.798 4.972 1,305,848 +0.15(+3.20%)
Feb 21, 2007 5.771 5.771 4.239 4.818 1,765,418 -1.29(-21.13%)
Feb 20, 2007 5.983 6.215 5.983 6.109 189,515 +0.13(+2.26%)
Feb 16, 2007 5.791 6.128 5.791 5.974 117,071 +0.18(+3.16%)
Feb 15, 2007 5.829 5.829 5.733 5.791 129,214 +0.03(+0.50%)
Feb 14, 2007 5.492 5.791 5.473 5.762 334,920 +0.21(+3.82%)
Feb 13, 2007 5.396 5.569 5.347 5.550 119,607 +0.15(+2.86%)
Feb 12, 2007 5.309 5.540 5.107 5.396 623,132 -0.03(-0.53%)
Feb 09, 2007 5.781 5.791 5.299 5.425 514,783 -0.36(-6.17%)
Feb 08, 2007 5.877 5.877 5.704 5.781 170,314 -0.10(-1.64%)
Feb 07, 2007 5.993 5.993 5.810 5.877 129,422 -0.08(-1.29%)
Feb 06, 2007 6.022 6.022 5.791 5.955 141,876 -0.02(-0.32%)
Feb 05, 2007 6.022 6.080 5.926 5.974 176,022 -0.05(-0.80%)
Feb 02, 2007 5.791 6.070 5.791 6.022 354,848 +0.22(+3.82%)
Feb 01, 2007 5.781 5.926 5.733 5.800 228,435 +0.02(+0.33%)
Jan 31, 2007 6.070 6.109 5.762 5.781 147,273 -0.20(-3.38%)
Jan 30, 2007 5.974 6.022 5.877 5.983 110,118 +0.01(+0.16%)
Jan 29, 2007 5.723 5.974 5.598 5.974 155,991 +0.27(+4.73%)
Jan 26, 2007 5.733 5.800 5.637 5.704 43,382 -0.08(-1.33%)
Jan 25, 2007 5.752 5.974 5.637 5.781 99,739 +0.04(+0.67%)
Jan 24, 2007 5.781 5.781 5.637 5.743 64,555 +0.00(+0.00%)
Jan 23, 2007 5.781 5.820 5.608 5.743 195,431 -0.09(-1.49%)
Jan 22, 2007 5.839 5.839 5.627 5.829 322,777 +0.00(+0.00%)
Jan 19, 2007 5.328 5.935 5.010 5.829 242,550 -0.05(-0.82%)
Jan 18, 2007 5.858 5.877 5.733 5.877 157,444 +0.06(+0.99%)
Jan 17, 2007 5.926 5.974 5.781 5.820 208,300 -0.15(-2.58%)
Jan 16, 2007 5.877 5.974 5.723 5.974 567,507 +0.15(+2.65%)
Jan 12, 2007 5.598 5.887 5.540 5.820 906,372 +0.22(+3.96%)
Jan 11, 2007 5.058 5.685 5.056 5.598 970,305 +0.54(+10.67%)
Jan 10, 2007 4.808 5.058 4.789 5.058 1,715,807 +0.25(+5.21%)
Jan 09, 2007 4.818 4.914 4.769 4.808 763,665 +0.00(+0.00%)
Jan 08, 2007 4.702 4.818 4.702 4.808 67,565 +0.09(+1.84%)
Jan 05, 2007 4.760 4.769 4.634 4.721 57,809 -0.01(-0.20%)
Jan 04, 2007 4.644 4.731 4.480 4.731 132,328 +0.09(+1.87%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.