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 (%)
May 28, 2004 4.519 4.721 4.451 4.673 89,360 +0.10(+2.11%)
May 27, 2004 4.557 4.625 4.500 4.577 65,593 +0.02(+0.42%)
May 26, 2004 4.201 4.577 4.201 4.557 398,646 +0.33(+7.75%)
May 25, 2004 4.037 4.230 4.018 4.230 68,707 +0.13(+3.29%)
May 24, 2004 3.999 4.143 3.999 4.095 54,073 +0.06(+1.43%)
May 21, 2004 3.989 4.047 3.931 4.037 27,607 +0.03(+0.72%)
May 20, 2004 4.027 4.066 3.960 4.008 23,767 -0.07(-1.65%)
May 19, 2004 3.999 4.095 3.999 4.076 27,192 +0.08(+1.93%)
May 18, 2004 3.912 3.999 3.893 3.999 42,241 +0.01(+0.24%)
May 17, 2004 4.095 4.095 3.854 3.989 89,672 -0.06(-1.43%)
May 14, 2004 3.806 4.047 3.806 4.047 169,172 +0.19(+5.00%)
May 13, 2004 3.806 3.931 3.806 3.854 19,615 +0.00(+0.00%)
May 12, 2004 3.816 3.950 3.767 3.854 138,348 +0.05(+1.27%)
May 11, 2004 3.710 3.806 3.681 3.806 81,161 +0.10(+2.60%)
May 10, 2004 3.844 3.844 3.526 3.710 167,927 -0.13(-3.51%)
May 07, 2004 3.825 3.854 3.777 3.844 123,299 -0.06(-1.48%)
May 06, 2004 3.854 3.960 3.835 3.902 51,374 +0.01(+0.25%)
May 05, 2004 4.047 4.047 3.864 3.893 51,374 -0.11(-2.65%)
May 04, 2004 3.950 4.095 3.950 3.999 90,606 +0.03(+0.73%)
May 03, 2004 3.902 3.989 3.883 3.970 113,127 +0.05(+1.23%)
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%)
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.