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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Hlds Inc (NQ: HA )

12.42 -0.48 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2005 2.418 2.611 2.418 2.563 57,394 +0.14(+5.98%)
Oct 28, 2005 2.409 2.457 2.332 2.418 75,764 +0.01(+0.40%)
Oct 27, 2005 2.447 2.505 2.409 2.409 33,108 -0.12(-4.58%)
Oct 26, 2005 2.601 2.669 2.409 2.524 819,606 -0.07(-2.60%)
Oct 25, 2005 2.842 2.842 2.563 2.592 154,850 -0.25(-8.81%)
Oct 24, 2005 2.765 2.891 2.756 2.842 24,389 +0.04(+1.37%)
Oct 21, 2005 2.804 2.881 2.746 2.804 11,727 -0.02(-0.68%)
Oct 20, 2005 2.871 2.919 2.794 2.823 257,495 -0.04(-1.35%)
Oct 19, 2005 2.698 2.871 2.698 2.862 25,531 +0.12(+4.21%)
Oct 18, 2005 2.601 2.785 2.601 2.746 444,727 +0.10(+3.64%)
Oct 17, 2005 2.775 2.775 2.650 2.650 63,102 -0.09(-3.17%)
Oct 14, 2005 2.688 2.765 2.669 2.736 5,915 +0.07(+2.53%)
Oct 13, 2005 2.842 2.842 2.601 2.669 28,126 -0.15(-5.46%)
Oct 12, 2005 2.823 2.881 2.823 2.823 499,112 +0.00(+0.00%)
Oct 11, 2005 2.891 2.891 2.794 2.823 6,019 -0.10(-3.30%)
Oct 10, 2005 2.765 2.977 2.765 2.919 57,705 +0.07(+2.37%)
Oct 07, 2005 2.842 2.987 2.813 2.852 617,221 +0.06(+2.07%)
Oct 06, 2005 2.833 2.842 2.727 2.794 147,896 -0.02(-0.68%)
Oct 05, 2005 2.862 2.862 2.601 2.813 44,524 -0.11(-3.63%)
Oct 04, 2005 2.794 2.987 2.727 2.919 55,007 +0.09(+3.06%)
Oct 03, 2005 2.813 2.833 2.717 2.833 145,301 +0.00(+0.00%)
Sep 30, 2005 2.707 2.871 2.707 2.833 2,740,290 +0.15(+5.76%)
Sep 29, 2005 2.312 2.736 2.293 2.679 564,913 +0.46(+20.87%)
Sep 28, 2005 2.659 2.679 2.149 2.216 899,418 -0.44(-16.67%)
Sep 27, 2005 2.698 2.698 2.650 2.659 672,436 -0.03(-1.08%)
Sep 26, 2005 2.891 2.891 2.611 2.688 138,970 -0.18(-6.38%)
Sep 23, 2005 2.871 2.939 2.698 2.871 100,362 -0.08(-2.61%)
Sep 22, 2005 2.977 2.977 2.900 2.948 51,893 -0.08(-2.55%)
Sep 21, 2005 3.112 3.112 2.891 3.025 212,971 -0.13(-3.98%)
Sep 20, 2005 3.141 3.180 3.074 3.151 36,636 -0.01(-0.31%)
Sep 19, 2005 3.228 3.228 3.083 3.160 97,144 -0.12(-3.53%)
Sep 16, 2005 3.083 3.276 3.064 3.276 167,927 +0.22(+7.26%)
Sep 15, 2005 3.276 3.276 3.054 3.054 119,251 -0.25(-7.58%)
Sep 14, 2005 3.353 3.353 3.286 3.305 22,729 -0.03(-0.87%)
Sep 13, 2005 3.372 3.401 3.334 3.334 28,956 -0.04(-1.14%)
Sep 12, 2005 3.420 3.430 3.363 3.372 124,752 +0.00(+0.00%)
Sep 09, 2005 3.478 3.478 3.372 3.372 34,145 -0.14(-4.11%)
Sep 08, 2005 3.536 3.546 3.488 3.517 8,095 +0.03(+0.83%)
Sep 07, 2005 3.469 3.517 3.469 3.488 25,842 +0.02(+0.56%)
Sep 06, 2005 3.420 3.575 3.401 3.469 69,537 +0.11(+3.15%)
Sep 02, 2005 3.372 3.401 3.257 3.363 58,224 +0.02(+0.58%)
Sep 01, 2005 3.613 3.613 3.314 3.343 182,250 -0.22(-6.22%)
Aug 31, 2005 3.661 3.661 3.430 3.565 35,391 -0.10(-2.63%)
Aug 30, 2005 3.787 3.787 3.661 3.661 23,974 -0.09(-2.31%)
Aug 29, 2005 3.777 3.789 3.661 3.748 44,939 -0.06(-1.52%)
Aug 26, 2005 3.816 3.854 3.787 3.806 14,737 +0.00(+0.00%)
Aug 25, 2005 3.787 3.902 3.777 3.806 24,389 +0.02(+0.51%)
Aug 24, 2005 3.806 3.806 3.777 3.787 21,276 +0.01(+0.26%)
Aug 23, 2005 3.854 3.854 3.767 3.777 14,322 -0.13(-3.21%)
Aug 22, 2005 3.902 3.931 3.902 3.902 3,217 +0.03(+0.75%)
Aug 19, 2005 3.912 3.931 3.873 3.873 11,416 -0.03(-0.74%)
Aug 18, 2005 3.835 4.008 3.835 3.902 205,498 +0.11(+2.79%)
Aug 17, 2005 3.777 3.835 3.748 3.796 287,386 +0.06(+1.55%)
Aug 16, 2005 3.748 3.835 3.613 3.738 29,371 +0.00(+0.00%)
Aug 15, 2005 3.873 3.912 3.729 3.738 91,643 -0.15(-3.96%)
Aug 12, 2005 3.902 3.941 3.893 3.893 29,060 -0.03(-0.74%)
Aug 11, 2005 4.095 4.095 3.873 3.921 187,750 -0.17(-4.24%)
Aug 10, 2005 4.105 4.278 4.095 4.095 14,218 -0.10(-2.30%)
Aug 09, 2005 4.191 4.288 4.105 4.191 8,302 -0.03(-0.69%)
Aug 08, 2005 4.288 4.288 4.211 4.220 5,812 -0.07(-1.57%)
Aug 05, 2005 4.268 4.317 4.239 4.288 16,709 +0.02(+0.45%)
Aug 04, 2005 4.297 4.345 4.230 4.268 12,662 -0.04(-0.89%)
Aug 03, 2005 4.288 4.307 4.249 4.307 11,209 -0.04(-0.89%)
Aug 02, 2005 4.394 4.490 4.268 4.345 65,593 -0.11(-2.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.