Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hawaiian Hlds Inc (NQ: HA )

13.33 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.569 5.714 5.482 5.714 505,567 +0.17(+3.13%)
Oct 26, 2012 5.588 5.540 5.540 5.540 538,966 -0.07(-1.20%)
Oct 25, 2012 5.637 5.665 5.502 5.608 958,329 +0.08(+1.39%)
Oct 24, 2012 5.261 5.540 5.232 5.531 1,457,620 +0.36(+6.89%)
Oct 23, 2012 5.145 5.232 5.034 5.174 728,542 +0.14(+2.87%)
Oct 19, 2012 5.116 5.116 5.010 5.030 469,607 -0.10(-1.88%)
Oct 18, 2012 5.242 5.290 5.126 5.126 589,860 -0.11(-2.03%)
Oct 17, 2012 5.213 5.299 5.174 5.232 279,747 +0.04(+0.74%)
Oct 16, 2012 5.270 5.280 5.164 5.193 597,813 -0.06(-1.10%)
Oct 15, 2012 5.174 5.290 5.126 5.251 321,585 +0.08(+1.49%)
Oct 12, 2012 5.087 5.184 5.078 5.174 416,487 +0.06(+1.13%)
Oct 11, 2012 5.126 5.145 5.049 5.116 382,868 +0.01(+0.19%)
Oct 10, 2012 5.136 5.184 4.972 5.107 860,222 -0.04(-0.75%)
Oct 09, 2012 5.434 5.434 5.097 5.145 2,507,122 -0.35(-6.32%)
Oct 08, 2012 5.550 5.654 5.453 5.492 475,031 -0.12(-2.06%)
Oct 05, 2012 5.685 5.800 5.598 5.608 412,995 -0.07(-1.19%)
Oct 04, 2012 5.646 5.685 5.559 5.675 646,053 +0.07(+1.20%)
Oct 03, 2012 5.328 5.646 5.328 5.608 845,442 +0.25(+4.68%)
Oct 02, 2012 5.386 5.415 5.328 5.357 410,516 +0.00(+0.00%)
Oct 01, 2012 5.405 5.482 5.328 5.357 631,759 -0.03(-0.54%)
Sep 28, 2012 5.473 5.540 5.376 5.386 472,553 -0.13(-2.27%)
Sep 27, 2012 5.425 5.559 5.415 5.511 337,414 +0.09(+1.60%)
Sep 26, 2012 5.453 5.521 5.400 5.425 443,841 -0.02(-0.35%)
Sep 25, 2012 5.540 5.608 5.444 5.444 389,558 -0.09(-1.57%)
Sep 24, 2012 5.569 5.635 5.492 5.531 318,101 -0.05(-0.86%)
Sep 21, 2012 5.617 5.627 5.502 5.579 793,638 +0.02(+0.35%)
Sep 20, 2012 5.608 5.617 5.540 5.559 343,485 -0.06(-1.03%)
Sep 19, 2012 5.492 5.694 5.482 5.617 491,718 +0.12(+2.10%)
Sep 18, 2012 5.627 5.646 5.444 5.502 486,940 -0.14(-2.56%)
Sep 17, 2012 5.559 5.656 5.531 5.646 367,931 +0.04(+0.69%)
Sep 14, 2012 5.714 5.714 5.579 5.608 791,833 -0.11(-1.85%)
Sep 13, 2012 5.637 5.781 5.588 5.714 525,226 +0.07(+1.19%)
Sep 12, 2012 5.588 5.656 5.569 5.646 383,245 +0.07(+1.21%)
Sep 11, 2012 5.569 5.617 5.502 5.579 655,923 +0.00(+0.00%)
Sep 10, 2012 5.444 5.588 5.434 5.579 768,320 +0.13(+2.48%)
Sep 07, 2012 5.559 5.579 5.405 5.444 952,138 -0.08(-1.40%)
Sep 06, 2012 5.473 5.665 5.453 5.521 745,680 -0.02(-0.35%)
Sep 05, 2012 5.492 5.608 5.357 5.540 839,846 +0.03(+0.52%)
Sep 04, 2012 5.685 5.733 5.492 5.511 770,158 -0.20(-3.54%)
Aug 31, 2012 5.762 5.820 5.685 5.714 338,090 +0.00(+0.00%)
Aug 30, 2012 5.569 5.752 5.550 5.714 352,532 +0.12(+2.07%)
Aug 29, 2012 5.781 5.868 5.588 5.598 1,063,587 -0.41(-6.89%)
Aug 27, 2012 6.003 6.060 5.906 6.012 448,853 +0.01(+0.16%)
Aug 24, 2012 5.964 6.099 5.926 6.003 474,556 +0.05(+0.81%)
Aug 23, 2012 6.157 6.195 5.926 5.955 490,768 -0.17(-2.83%)
Aug 22, 2012 6.089 6.253 6.089 6.128 426,714 +0.04(+0.63%)
Aug 21, 2012 6.224 6.359 6.089 6.089 665,968 -0.11(-1.71%)
Aug 20, 2012 5.974 6.234 5.926 6.195 782,599 +0.23(+3.88%)
Aug 17, 2012 5.877 5.983 5.839 5.964 542,745 +0.09(+1.48%)
Aug 16, 2012 5.877 5.925 5.820 5.877 424,580 -0.01(-0.16%)
Aug 15, 2012 5.926 5.955 5.849 5.887 537,262 -0.06(-0.97%)
Aug 14, 2012 5.906 6.089 5.897 5.945 440,963 +0.10(+1.65%)
Aug 13, 2012 5.897 5.945 5.820 5.849 317,665 -0.05(-0.82%)
Aug 10, 2012 5.897 5.955 5.810 5.897 335,254 +0.00(+0.00%)
Aug 09, 2012 6.080 6.080 5.877 5.897 515,626 -0.16(-2.70%)
Aug 08, 2012 6.003 6.118 5.935 6.060 358,111 +0.03(+0.48%)
Aug 07, 2012 6.263 6.263 5.993 6.032 591,975 -0.26(-4.13%)
Aug 06, 2012 6.176 6.301 6.147 6.292 520,025 +0.14(+2.35%)
Aug 03, 2012 6.041 6.248 5.955 6.147 709,510 +0.22(+3.74%)
Aug 02, 2012 5.926 6.060 5.887 5.926 397,348 -0.03(-0.49%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.