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 (%)
Feb 26, 2010 7.409 7.573 7.217 7.496 380,087 +0.07(+0.91%)
Feb 25, 2010 7.467 7.467 7.294 7.429 373,649 -0.13(-1.66%)
Feb 24, 2010 7.660 7.698 7.467 7.554 257,593 -0.10(-1.26%)
Feb 23, 2010 7.727 7.727 7.496 7.650 394,833 -0.08(-1.00%)
Feb 22, 2010 7.660 7.776 7.650 7.727 355,017 +0.15(+2.04%)
Feb 19, 2010 7.458 7.708 7.400 7.573 497,801 +0.11(+1.42%)
Feb 18, 2010 7.236 7.544 7.226 7.467 679,019 +0.23(+3.20%)
Feb 17, 2010 7.140 7.275 7.091 7.236 1,017,697 +0.14(+2.04%)
Feb 16, 2010 6.976 7.130 6.947 7.091 711,452 +0.18(+2.65%)
Feb 12, 2010 6.841 6.908 6.908 6.908 477,731 -0.01(-0.14%)
Feb 11, 2010 6.802 7.034 6.764 6.918 482,974 +0.08(+1.13%)
Feb 10, 2010 6.995 7.005 6.773 6.841 297,880 -0.15(-2.20%)
Feb 09, 2010 6.716 7.111 6.716 6.995 714,000 +0.30(+4.46%)
Feb 08, 2010 6.773 7.130 6.629 6.696 1,068,839 -0.07(-1.00%)
Feb 05, 2010 6.022 6.879 6.012 6.764 1,748,496 +0.91(+15.46%)
Feb 04, 2010 5.964 5.993 5.800 5.858 748,972 -0.18(-3.03%)
Feb 03, 2010 6.099 6.138 5.906 6.041 417,573 -0.10(-1.57%)
Feb 02, 2010 5.762 6.176 5.762 6.138 516,127 +0.40(+7.06%)
Feb 01, 2010 5.743 5.781 5.685 5.733 414,190 +0.01(+0.17%)
Jan 29, 2010 5.916 6.060 5.723 5.723 338,999 -0.14(-2.46%)
Jan 28, 2010 6.051 6.109 5.781 5.868 474,921 -0.16(-2.72%)
Jan 27, 2010 5.916 6.051 5.877 6.032 523,301 +0.08(+1.29%)
Jan 26, 2010 6.109 6.109 5.906 5.955 412,498 -0.16(-2.68%)
Jan 25, 2010 6.138 6.301 6.041 6.118 385,491 +0.04(+0.63%)
Jan 22, 2010 6.244 6.321 6.070 6.080 476,458 -0.18(-2.92%)
Jan 21, 2010 6.436 6.562 6.215 6.263 448,557 -0.18(-2.84%)
Jan 20, 2010 6.456 6.542 6.263 6.446 489,619 -0.11(-1.62%)
Jan 19, 2010 6.542 6.619 6.407 6.552 714,400 +0.04(+0.59%)
Jan 15, 2010 6.677 6.513 6.513 6.513 669,530 -0.12(-1.74%)
Jan 14, 2010 6.812 6.947 6.600 6.629 866,727 -0.27(-3.91%)
Jan 13, 2010 6.745 6.928 6.600 6.899 372,783 +0.21(+3.17%)
Jan 12, 2010 6.735 6.812 6.571 6.687 714,121 -0.11(-1.56%)
Jan 11, 2010 6.937 6.937 6.668 6.793 352,142 -0.13(-1.81%)
Jan 08, 2010 6.937 7.000 6.793 6.918 231,624 -0.03(-0.42%)
Jan 07, 2010 6.696 6.995 6.639 6.947 445,392 +0.26(+3.89%)
Jan 06, 2010 6.937 6.947 6.562 6.687 695,393 -0.26(-3.74%)
Jan 05, 2010 6.802 7.063 6.648 6.947 812,995 +0.11(+1.55%)
Jan 04, 2010 6.831 6.928 6.745 6.841 301,774 +0.10(+1.43%)
Dec 31, 2009 6.851 6.745 6.745 6.745 267,355 -0.13(-1.82%)
Dec 30, 2009 6.985 6.986 6.764 6.870 243,210 -0.16(-2.33%)
Dec 29, 2009 7.024 7.101 6.937 7.034 237,234 +0.01(+0.14%)
Dec 28, 2009 7.246 7.246 6.918 7.024 224,982 -0.21(-2.93%)
Dec 24, 2009 7.226 7.371 7.053 7.236 148,268 +0.05(+0.67%)
Dec 23, 2009 7.352 7.352 6.985 7.188 277,558 -0.12(-1.58%)
Dec 22, 2009 7.159 7.400 7.149 7.303 570,131 +0.18(+2.57%)
Dec 21, 2009 7.082 7.226 6.985 7.120 578,631 +0.13(+1.79%)
Dec 18, 2009 6.908 7.053 6.764 6.995 552,246 +0.19(+2.83%)
Dec 17, 2009 6.976 6.995 6.745 6.802 411,960 -0.26(-3.68%)
Dec 16, 2009 7.169 7.255 6.860 7.063 518,806 -0.04(-0.54%)
Dec 15, 2009 7.246 7.294 6.976 7.101 487,840 -0.17(-2.38%)
Dec 14, 2009 7.226 7.284 7.130 7.275 312,300 +0.15(+2.17%)
Dec 11, 2009 6.860 7.207 6.860 7.120 397,268 +0.27(+3.94%)
Dec 10, 2009 6.947 6.957 6.783 6.851 521,989 -0.09(-1.25%)
Dec 09, 2009 6.783 6.937 6.658 6.937 435,950 +0.14(+2.13%)
Dec 08, 2009 6.918 6.976 6.783 6.793 257,404 -0.14(-2.08%)
Dec 07, 2009 6.822 6.966 6.812 6.937 505,047 +0.13(+1.98%)
Dec 04, 2009 6.696 6.904 6.600 6.802 488,359 +0.25(+3.82%)
Dec 03, 2009 6.581 6.600 6.465 6.552 541,946 +0.03(+0.44%)
Dec 02, 2009 6.311 6.581 6.292 6.523 642,509 +0.25(+3.99%)
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.