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 )

12.27 +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 (%)
Nov 30, 2004 5.897 6.070 5.897 6.032 74,519 +0.14(+2.46%)
Nov 29, 2004 5.983 6.012 5.887 5.887 66,527 -0.13(-2.08%)
Nov 26, 2004 6.070 6.070 5.983 6.012 4,359 -0.11(-1.73%)
Nov 24, 2004 6.022 6.118 5.906 6.118 41,929 +0.05(+0.79%)
Nov 23, 2004 6.157 6.157 5.800 6.070 27,088 -0.06(-0.94%)
Nov 22, 2004 6.118 6.128 6.051 6.128 7,161 +0.10(+1.60%)
Nov 19, 2004 6.128 6.128 5.877 6.032 66,631 -0.13(-2.03%)
Nov 18, 2004 6.234 6.301 6.080 6.157 40,165 -0.11(-1.69%)
Nov 17, 2004 6.215 6.311 6.215 6.263 14,945 +0.00(+0.00%)
Nov 16, 2004 6.359 6.359 6.147 6.263 15,775 -0.11(-1.66%)
Nov 15, 2004 6.436 6.436 6.301 6.369 114,477 -0.09(-1.34%)
Nov 12, 2004 6.523 6.523 6.417 6.456 17,332 -0.05(-0.74%)
Nov 11, 2004 6.436 6.639 6.436 6.504 69,433 +0.07(+1.05%)
Nov 10, 2004 6.359 6.465 6.224 6.436 46,911 +0.16(+2.61%)
Nov 09, 2004 6.118 6.311 6.070 6.272 150,698 +0.11(+1.72%)
Nov 08, 2004 6.263 6.263 6.032 6.166 18,474 +0.02(+0.31%)
Nov 05, 2004 6.089 6.215 6.022 6.147 12,558 -0.01(-0.16%)
Nov 04, 2004 6.234 6.311 6.118 6.157 18,370 -0.01(-0.16%)
Nov 03, 2004 6.118 6.244 6.022 6.166 23,248 +0.04(+0.63%)
Nov 02, 2004 6.359 6.378 5.983 6.128 50,440 -0.33(-5.07%)
Nov 01, 2004 6.552 6.560 6.263 6.456 32,485 +0.07(+1.06%)
Oct 29, 2004 6.745 6.841 6.340 6.388 61,441 -0.31(-4.60%)
Oct 28, 2004 6.340 6.725 6.340 6.696 64,451 +0.44(+7.09%)
Oct 27, 2004 5.935 6.253 5.935 6.253 50,544 +0.25(+4.17%)
Oct 26, 2004 5.839 6.012 5.839 6.003 53,969 +0.15(+2.64%)
Oct 25, 2004 5.781 5.926 5.781 5.849 53,657 +0.01(+0.16%)
Oct 22, 2004 5.588 5.897 5.559 5.839 59,677 +0.22(+3.95%)
Oct 21, 2004 5.579 5.617 5.511 5.617 67,565 -0.05(-0.85%)
Oct 20, 2004 5.637 5.685 5.637 5.665 7,784 -0.03(-0.51%)
Oct 19, 2004 5.733 5.762 5.511 5.694 83,444 -0.03(-0.51%)
Oct 18, 2004 5.849 5.849 5.723 5.723 44,524 -0.09(-1.49%)
Oct 15, 2004 5.762 5.839 5.743 5.810 7,680 +0.03(+0.50%)
Oct 14, 2004 5.829 5.839 5.771 5.781 14,218 +0.00(+0.00%)
Oct 13, 2004 5.964 5.974 5.773 5.781 20,238 -0.11(-1.80%)
Oct 12, 2004 5.800 5.955 5.733 5.887 71,924 +0.09(+1.49%)
Oct 11, 2004 5.685 5.868 5.627 5.800 75,349 +0.12(+2.03%)
Oct 08, 2004 5.858 5.858 5.492 5.685 194,289 -0.08(-1.34%)
Oct 07, 2004 5.781 5.916 5.588 5.762 75,245 -0.07(-1.16%)
Oct 06, 2004 6.032 6.060 5.800 5.829 102,022 -0.26(-4.27%)
Oct 05, 2004 6.166 6.407 5.983 6.089 127,346 -0.08(-1.25%)
Oct 04, 2004 6.166 6.263 6.060 6.166 56,148 +0.10(+1.59%)
Oct 01, 2004 5.935 6.253 5.887 6.070 194,704 +0.13(+2.27%)
Sep 30, 2004 6.051 6.051 5.858 5.935 34,768 -0.13(-2.22%)
Sep 29, 2004 6.359 6.359 5.955 6.070 291,537 -0.29(-4.55%)
Sep 28, 2004 6.263 6.369 6.157 6.359 133,366 -0.07(-1.05%)
Sep 27, 2004 6.639 6.677 6.359 6.427 233,832 -0.31(-4.58%)
Sep 24, 2004 6.841 6.897 6.648 6.735 61,338 -0.18(-2.65%)
Sep 23, 2004 6.918 6.947 6.793 6.918 61,026 -0.04(-0.55%)
Sep 22, 2004 7.197 7.197 6.879 6.957 121,846 -0.24(-3.35%)
Sep 21, 2004 7.342 7.361 7.130 7.197 81,680 -0.14(-1.97%)
Sep 20, 2004 7.535 7.535 7.305 7.342 169,899 -0.08(-1.04%)
Sep 17, 2004 7.226 7.515 7.130 7.419 90,606 +0.06(+0.79%)
Sep 16, 2004 7.371 7.737 7.246 7.361 227,605 +0.04(+0.53%)
Sep 15, 2004 7.650 7.650 7.226 7.323 64,970 -0.33(-4.28%)
Sep 14, 2004 7.698 7.756 7.650 7.650 77,840 -0.02(-0.25%)
Sep 13, 2004 7.564 7.872 7.467 7.670 265,383 +0.13(+1.66%)
Sep 10, 2004 8.093 8.103 7.323 7.544 184,429 -0.46(-5.78%)
Sep 09, 2004 8.402 8.431 7.573 8.007 174,985 -0.40(-4.70%)
Sep 08, 2004 8.209 8.402 8.142 8.402 134,508 +0.29(+3.56%)
Sep 07, 2004 7.660 8.190 7.660 8.113 204,356 +0.48(+6.31%)
Sep 03, 2004 7.564 7.756 7.544 7.631 177,994 +0.16(+2.19%)
Sep 02, 2004 7.226 7.641 7.226 7.467 98,805 +0.24(+3.33%)
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.