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 31, 2006 4.904 5.020 4.827 5.020 162,011 +0.12(+2.36%)
Mar 30, 2006 5.058 5.087 4.893 4.904 152,048 -0.19(-3.78%)
Mar 29, 2006 5.107 5.242 5.010 5.097 225,736 +0.01(+0.19%)
Mar 28, 2006 5.347 5.376 5.087 5.087 107,730 -0.26(-4.86%)
Mar 27, 2006 5.559 5.569 5.251 5.347 268,185 -0.23(-4.15%)
Mar 24, 2006 5.511 5.579 5.347 5.579 130,148 -0.01(-0.17%)
Mar 23, 2006 5.193 5.685 5.107 5.588 565,535 +0.40(+7.61%)
Mar 22, 2006 5.309 5.319 4.924 5.193 660,293 -0.17(-3.23%)
Mar 21, 2006 5.386 5.425 5.222 5.367 187,335 -0.07(-1.24%)
Mar 20, 2006 5.049 5.444 4.981 5.434 528,172 +0.46(+9.30%)
Mar 17, 2006 4.904 5.136 4.904 4.972 83,029 +0.02(+0.39%)
Mar 16, 2006 5.145 5.299 4.924 4.952 473,476 -0.15(-3.02%)
Mar 15, 2006 4.818 5.107 4.808 5.107 841,090 +0.29(+6.00%)
Mar 14, 2006 4.480 4.818 4.432 4.818 107,108 +0.19(+4.17%)
Mar 13, 2006 4.336 4.673 4.336 4.625 288,839 -0.18(-3.81%)
Mar 10, 2006 4.750 4.846 4.644 4.808 33,419 +0.02(+0.40%)
Mar 09, 2006 4.731 4.856 4.721 4.789 50,751 +0.00(+0.00%)
Mar 08, 2006 4.740 4.818 4.702 4.789 78,566 -0.02(-0.40%)
Mar 07, 2006 4.818 4.818 4.675 4.808 57,913 +0.13(+2.88%)
Mar 06, 2006 4.740 4.808 4.577 4.673 54,384 -0.13(-2.81%)
Mar 03, 2006 4.769 4.808 4.721 4.808 16,398 +0.04(+0.81%)
Mar 02, 2006 4.769 4.769 4.721 4.769 82,095 +0.07(+1.43%)
Mar 01, 2006 4.769 4.769 4.702 4.702 62,064 -0.07(-1.41%)
Feb 28, 2006 4.818 4.914 4.721 4.769 104,617 -0.05(-1.00%)
Feb 27, 2006 4.866 4.904 4.779 4.818 363,566 +0.24(+5.27%)
Feb 24, 2006 4.529 4.625 4.480 4.577 62,479 -0.00(-0.00%)
Feb 23, 2006 4.740 4.808 4.442 4.577 208,093 -0.10(-2.06%)
Feb 22, 2006 4.673 4.769 4.634 4.673 136,791 +0.05(+1.04%)
Feb 21, 2006 4.471 4.625 4.432 4.625 62,998 +0.17(+3.90%)
Feb 17, 2006 4.259 4.529 4.259 4.451 119,355 +0.12(+2.67%)
Feb 16, 2006 4.509 4.577 4.095 4.336 375,086 -0.14(-3.23%)
Feb 15, 2006 4.239 4.567 4.153 4.480 792,206 +0.16(+3.79%)
Feb 14, 2006 3.758 4.326 3.758 4.317 919,138 +0.66(+17.89%)
Feb 13, 2006 3.624 3.758 3.623 3.661 30,098 +0.00(+0.00%)
Feb 10, 2006 3.748 3.864 3.488 3.661 104,928 -0.06(-1.55%)
Feb 09, 2006 3.632 3.738 3.613 3.719 56,045 +0.04(+1.05%)
Feb 08, 2006 3.613 3.748 3.565 3.681 93,719 +0.02(+0.53%)
Feb 07, 2006 3.642 3.661 3.613 3.661 53,554 +0.06(+1.60%)
Feb 06, 2006 3.700 3.700 3.526 3.604 45,458 -0.09(-2.35%)
Feb 03, 2006 3.661 3.710 3.604 3.690 74,103 +0.08(+2.13%)
Feb 02, 2006 3.565 3.613 3.517 3.613 156,199 +0.05(+1.35%)
Feb 01, 2006 3.613 3.661 3.526 3.565 107,108 -0.05(-1.33%)
Jan 31, 2006 3.661 3.661 3.584 3.613 71,613 -0.05(-1.32%)
Jan 30, 2006 3.661 3.758 3.613 3.661 196,676 -0.10(-2.56%)
Jan 27, 2006 3.816 3.816 3.719 3.758 123,714 +0.03(+0.78%)
Jan 26, 2006 3.681 3.748 3.632 3.729 96,106 +0.10(+2.65%)
Jan 25, 2006 3.632 3.642 3.594 3.632 77,010 -0.03(-0.79%)
Jan 24, 2006 3.642 3.681 3.584 3.661 189,411 +0.03(+0.80%)
Jan 23, 2006 3.661 3.671 3.498 3.632 175,192 +0.05(+1.34%)
Jan 20, 2006 3.758 3.787 3.565 3.584 25,739 -0.13(-3.38%)
Jan 19, 2006 3.526 3.719 3.526 3.710 36,014 +0.09(+2.39%)
Jan 18, 2006 3.440 3.642 3.372 3.623 255,938 +0.11(+3.01%)
Jan 17, 2006 3.469 3.546 3.469 3.517 162,322 -0.13(-3.44%)
Jan 13, 2006 3.719 3.796 3.411 3.642 106,589 -0.09(-2.33%)
Jan 12, 2006 3.806 3.854 3.623 3.729 97,144 -0.13(-3.49%)
Jan 11, 2006 3.912 3.950 3.825 3.864 286,140 -0.13(-3.14%)
Jan 10, 2006 4.076 4.076 3.883 3.989 102,230 +0.02(+0.49%)
Jan 09, 2006 4.076 4.076 3.941 3.970 96,833 -0.03(-0.72%)
Jan 06, 2006 4.076 4.076 3.931 3.999 108,146 -0.05(-1.19%)
Jan 05, 2006 4.037 4.095 3.979 4.047 234,870 +0.07(+1.70%)
Jan 04, 2006 3.873 4.047 3.825 3.979 168,031 +0.18(+4.82%)
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.