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 (%)
Apr 30, 2004 3.767 3.941 3.767 3.921 84,171 +0.13(+3.30%)
Apr 29, 2004 3.719 3.893 3.719 3.796 24,078 -0.05(-1.25%)
Apr 28, 2004 3.787 3.902 3.758 3.844 27,296 +0.04(+1.01%)
Apr 27, 2004 3.787 3.931 3.719 3.806 68,084 -0.08(-1.99%)
Apr 26, 2004 3.806 3.921 3.681 3.883 154,020 -0.06(-1.47%)
Apr 23, 2004 3.912 3.941 3.854 3.941 90,502 +0.05(+1.24%)
Apr 22, 2004 3.758 4.018 3.758 3.893 164,294 +0.13(+3.59%)
Apr 21, 2004 3.401 3.758 3.401 3.758 712,186 +0.37(+10.80%)
Apr 20, 2004 3.854 3.854 3.392 3.392 277,007 -0.63(-15.59%)
Apr 19, 2004 4.307 4.317 4.018 4.018 203,526 -0.20(-4.79%)
Apr 16, 2004 3.950 4.288 3.902 4.220 592,105 +0.27(+6.83%)
Apr 15, 2004 3.864 4.047 3.864 3.950 271,195 +0.06(+1.49%)
Apr 14, 2004 3.758 3.893 3.661 3.893 195,638 +0.16(+4.39%)
Apr 13, 2004 3.806 3.806 3.565 3.729 50,232 -0.02(-0.51%)
Apr 12, 2004 3.854 3.854 3.729 3.748 81,680 -0.01(-0.26%)
Apr 08, 2004 3.661 3.864 3.613 3.758 160,039 +0.14(+4.00%)
Apr 07, 2004 3.584 3.681 3.392 3.613 119,666 +0.00(+0.00%)
Apr 06, 2004 3.661 3.748 3.420 3.613 75,245 -0.14(-3.85%)
Apr 05, 2004 3.661 3.777 3.584 3.758 133,573 +0.13(+3.45%)
Apr 02, 2004 3.710 3.787 3.623 3.632 116,864 -0.05(-1.31%)
Apr 01, 2004 3.710 3.738 3.661 3.681 79,293 -0.03(-0.78%)
Mar 31, 2004 3.671 3.748 3.623 3.710 108,146 +0.03(+0.79%)
Mar 30, 2004 3.758 3.758 3.613 3.681 152,255 -0.08(-2.05%)
Mar 29, 2004 3.796 3.796 3.613 3.758 196,987 -0.04(-1.02%)
Mar 26, 2004 3.806 3.806 3.517 3.796 142,292 +0.03(+0.77%)
Mar 25, 2004 3.816 3.854 3.758 3.767 130,252 +0.01(+0.26%)
Mar 24, 2004 3.681 3.883 3.681 3.758 198,544 +0.10(+2.63%)
Mar 23, 2004 3.536 3.661 3.459 3.661 568,026 +0.10(+2.70%)
Mar 22, 2004 3.478 3.796 3.478 3.565 536,475 +0.09(+2.49%)
Mar 19, 2004 3.266 3.526 3.093 3.478 390,239 +0.18(+5.56%)
Mar 18, 2004 3.170 3.372 2.987 3.295 234,039 +0.15(+4.91%)
Mar 17, 2004 3.035 3.237 3.035 3.141 91,332 +0.17(+5.84%)
Mar 16, 2004 2.977 2.987 2.891 2.968 107,212 -0.01(-0.32%)
Mar 15, 2004 3.208 3.208 2.968 2.977 119,043 -0.23(-7.21%)
Mar 12, 2004 3.228 3.257 3.189 3.208 44,836 +0.00(+0.00%)
Mar 11, 2004 3.103 3.276 3.103 3.208 71,094 +0.03(+0.91%)
Mar 10, 2004 3.228 3.257 3.083 3.180 108,561 -0.05(-1.49%)
Mar 09, 2004 3.276 3.276 3.131 3.228 38,297 -0.05(-1.47%)
Mar 08, 2004 3.276 3.276 3.160 3.276 34,976 +0.00(+0.00%)
Mar 05, 2004 3.093 3.372 3.093 3.276 89,153 +0.09(+2.72%)
Mar 04, 2004 3.180 3.372 2.919 3.189 150,802 +0.12(+3.76%)
Mar 03, 2004 3.295 3.295 2.842 3.074 436,320 -0.15(-4.78%)
Mar 02, 2004 3.613 3.652 3.208 3.228 143,641 -0.44(-12.07%)
Mar 01, 2004 3.324 3.700 3.324 3.671 144,056 +0.12(+3.25%)
Feb 27, 2004 3.758 3.806 3.372 3.555 192,109 -0.25(-6.58%)
Feb 26, 2004 3.854 3.999 3.806 3.806 93,304 -0.05(-1.25%)
Feb 25, 2004 3.902 4.056 3.613 3.854 134,196 -0.02(-0.50%)
Feb 24, 2004 3.681 4.047 3.652 3.873 337,619 +0.22(+6.07%)
Feb 23, 2004 3.632 3.661 3.498 3.652 129,941 +0.15(+4.41%)
Feb 20, 2004 3.131 3.498 3.122 3.498 206,743 +0.40(+13.08%)
Feb 19, 2004 2.891 3.141 2.891 3.093 192,213 +0.12(+3.88%)
Feb 18, 2004 2.900 2.997 2.650 2.977 237,464 -0.01(-0.32%)
Feb 17, 2004 2.900 3.151 2.823 2.987 274,413 +0.12(+4.03%)
Feb 13, 2004 3.565 3.575 2.563 2.871 1,675,330 -0.84(-22.60%)
Feb 12, 2004 4.143 4.162 3.488 3.710 385,880 -0.66(-15.01%)
Feb 11, 2004 4.432 4.712 4.114 4.365 197,818 -0.36(-7.55%)
Feb 10, 2004 4.789 4.798 4.191 4.721 149,245 +0.03(+0.62%)
Feb 09, 2004 4.239 4.914 4.239 4.692 635,903 +0.47(+11.19%)
Feb 06, 2004 3.893 4.394 3.893 4.220 381,209 +0.37(+9.50%)
Feb 05, 2004 3.758 3.941 3.690 3.854 163,672 +0.05(+1.27%)
Feb 04, 2004 3.758 3.854 3.565 3.806 409,128 +0.12(+3.13%)
Feb 03, 2004 3.517 3.710 3.382 3.690 133,158 +0.22(+6.39%)
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.