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 )

13.71 +0.23 (+1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 31, 2002 3.228 3.469 3.228 3.363 79,397 +0.29(+9.40%)
May 28, 2002 3.045 3.083 2.891 3.074 42,241 -0.03(-0.93%)
May 27, 2002 2.958 3.160 2.948 3.103 12,869 +0.00(+0.00%)
May 24, 2002 2.958 3.160 2.948 3.103 12,869 -0.03(-0.92%)
May 23, 2002 3.083 3.131 3.083 3.131 10,274 -0.01(-0.31%)
May 22, 2002 3.131 3.151 3.045 3.141 27,192 +0.07(+2.19%)
May 21, 2002 3.035 3.103 2.948 3.074 15,049 +0.04(+1.27%)
May 20, 2002 3.035 3.131 2.997 3.035 23,974 -0.10(-3.08%)
May 17, 2002 3.180 3.180 3.083 3.131 22,106 +0.03(+0.93%)
May 16, 2002 3.122 3.122 2.997 3.103 4,774 +0.07(+2.22%)
May 15, 2002 3.276 3.276 2.891 3.035 36,117 -0.24(-7.35%)
May 14, 2002 3.141 3.276 3.141 3.276 10,586 +0.13(+4.29%)
May 13, 2002 3.035 3.141 3.006 3.141 3,424 +0.05(+1.56%)
May 10, 2002 3.131 3.266 3.093 3.093 66,112 -0.04(-1.23%)
May 09, 2002 3.372 3.372 3.131 3.131 8,302 -0.24(-7.14%)
May 08, 2002 3.131 3.488 3.131 3.372 82,199 +0.32(+10.41%)
May 07, 2002 2.939 3.122 2.939 3.054 30,720 +0.12(+3.93%)
May 06, 2002 2.900 3.122 2.900 2.939 15,879 +0.04(+1.33%)
May 03, 2002 3.131 3.131 2.900 2.900 15,464 -0.13(-4.44%)
May 02, 2002 2.987 3.131 2.987 3.035 249,296 -0.05(-1.56%)
May 01, 2002 3.083 3.103 3.035 3.083 61,441 +0.04(+1.27%)
Apr 30, 2002 2.900 3.103 2.900 3.045 29,267 +0.12(+3.95%)
Apr 29, 2002 3.083 3.083 2.891 2.929 105,447 -0.13(-4.10%)
Apr 26, 2002 3.122 3.122 3.054 3.054 137,829 -0.03(-0.94%)
Apr 25, 2002 2.891 3.112 2.891 3.083 434,660 +0.19(+6.67%)
Apr 24, 2002 2.987 2.987 2.891 2.891 36,740 +0.00(+0.00%)
Apr 23, 2002 2.891 2.987 2.891 2.891 79,189 +0.00(+0.00%)
Apr 22, 2002 2.756 3.064 2.746 2.891 216,188 +0.13(+4.90%)
Apr 19, 2002 2.698 2.852 2.698 2.756 164,191 -0.04(-1.38%)
Apr 18, 2002 2.823 2.871 2.727 2.794 21,691 -0.05(-1.70%)
Apr 17, 2002 2.871 2.881 2.804 2.842 17,955 -0.04(-1.34%)
Apr 16, 2002 2.871 2.891 2.842 2.881 13,803 -0.01(-0.33%)
Apr 15, 2002 2.891 2.939 2.891 2.891 23,248 -0.02(-0.66%)
Apr 12, 2002 2.900 2.919 2.852 2.910 10,482 +0.02(+0.67%)
Apr 11, 2002 2.900 2.929 2.891 2.891 18,993 -0.02(-0.66%)
Apr 10, 2002 2.891 2.910 2.804 2.910 20,446 +0.11(+3.78%)
Apr 09, 2002 2.900 2.939 2.804 2.804 38,089 -0.13(-4.59%)
Apr 08, 2002 2.891 2.939 2.891 2.939 7,368 +0.04(+1.33%)
Apr 05, 2002 2.939 2.939 2.842 2.900 18,058 -0.05(-1.63%)
Apr 04, 2002 2.939 2.977 2.900 2.948 29,475 +0.03(+0.99%)
Apr 03, 2002 2.987 2.987 2.919 2.919 581,207 -0.03(-0.98%)
Apr 02, 2002 2.968 2.968 2.891 2.948 27,296 -0.04(-1.29%)
Apr 01, 2002 3.025 3.083 2.900 2.987 57,601 +0.05(+1.64%)
Mar 29, 2002 3.025 3.035 2.900 2.939 39,439 +0.00(+0.00%)
Mar 28, 2002 3.025 3.035 2.900 2.939 39,439 -0.09(-2.87%)
Mar 27, 2002 3.064 3.064 2.919 3.025 23,248 +0.06(+1.95%)
Mar 26, 2002 3.035 3.064 2.891 2.968 36,117 -0.16(-5.23%)
Mar 25, 2002 3.141 3.141 2.948 3.131 147,689 -0.05(-1.52%)
Mar 22, 2002 3.122 3.180 3.083 3.180 37,570 +0.11(+3.45%)
Mar 21, 2002 2.987 3.074 2.987 3.074 31,447 -0.01(-0.31%)
Mar 20, 2002 2.910 3.131 2.794 3.083 79,916 +0.08(+2.56%)
Mar 19, 2002 2.891 3.083 2.842 3.006 159,105 +0.13(+4.35%)
Mar 18, 2002 2.891 2.987 2.264 2.881 489,252 -1.11(-27.78%)
Mar 14, 2002 3.950 4.018 3.902 3.989 110,014 -0.01(-0.24%)
Mar 13, 2002 3.960 4.095 3.902 3.999 40,892 -0.01(-0.24%)
Mar 12, 2002 4.095 4.191 3.999 4.008 14,841 -0.09(-2.12%)
Mar 11, 2002 3.902 4.143 3.864 4.095 61,545 -0.10(-2.30%)
Mar 08, 2002 4.211 4.336 4.143 4.191 24,597 -0.01(-0.23%)
Mar 07, 2002 4.220 4.326 4.047 4.201 7,472 -0.07(-1.58%)
Mar 06, 2002 4.259 4.336 4.249 4.268 23,871 -0.02(-0.45%)
Mar 05, 2002 4.201 4.432 4.201 4.288 96,314 +0.13(+3.01%)
Mar 04, 2002 4.095 4.239 4.095 4.162 24,493 +0.08(+1.89%)
Mar 01, 2002 4.288 4.288 4.047 4.085 28,541 -0.20(-4.72%)
Feb 28, 2002 4.008 4.307 4.008 4.288 331,911 +0.25(+6.21%)
Feb 27, 2002 3.912 4.047 3.883 4.037 20,446 +0.13(+3.20%)
Feb 26, 2002 3.979 3.979 3.912 3.912 259,467 -0.04(-0.98%)
Feb 25, 2002 3.921 3.970 3.864 3.950 52,204 +0.02(+0.49%)
Feb 22, 2002 3.950 3.989 3.854 3.931 253,655 -0.02(-0.49%)
Feb 21, 2002 3.941 3.950 3.854 3.950 30,720 +0.06(+1.49%)
Feb 20, 2002 3.950 3.950 3.864 3.893 14,737 -0.06(-1.46%)
Feb 19, 2002 3.854 3.950 3.854 3.950 38,401 +0.09(+2.24%)
Feb 18, 2002 3.873 3.883 3.864 3.864 155,680 +0.00(+0.00%)
Feb 15, 2002 3.873 3.883 3.864 3.864 10,274 -0.03(-0.74%)
Feb 14, 2002 3.864 3.893 3.758 3.893 22,210 +0.03(+0.75%)
Feb 13, 2002 3.864 3.902 3.864 3.864 21,587 -0.03(-0.74%)
Feb 12, 2002 3.816 3.893 3.758 3.893 36,533 -0.02(-0.49%)
Feb 11, 2002 4.085 4.085 3.854 3.912 29,371 -0.17(-4.25%)
Feb 08, 2002 3.893 4.143 3.854 4.085 42,552 +0.23(+6.00%)
Feb 07, 2002 3.767 3.902 3.767 3.854 277,526 +0.00(+0.00%)
Feb 06, 2002 3.787 3.854 3.767 3.854 52,620 +0.01(+0.25%)
Feb 05, 2002 3.844 3.902 3.767 3.844 50,751 +0.00(+0.00%)
Feb 04, 2002 3.758 3.844 3.710 3.844 60,923 +0.08(+2.05%)
Feb 01, 2002 3.854 3.854 3.758 3.767 2,169,149 -0.09(-2.25%)
Jan 31, 2002 3.873 3.931 3.806 3.854 63,102 -0.02(-0.50%)
Jan 30, 2002 3.854 3.999 3.854 3.873 41,929 +0.02(+0.50%)
Jan 29, 2002 3.950 3.960 3.844 3.854 163,672 -0.11(-2.68%)
Jan 28, 2002 4.191 4.191 3.864 3.960 126,412 -0.28(-6.59%)
Jan 25, 2002 4.259 4.268 4.095 4.239 81,680 +0.00(+0.00%)
Jan 24, 2002 4.095 4.239 4.047 4.239 66,631 +0.15(+3.77%)
Jan 23, 2002 4.230 4.230 3.999 4.085 42,656 -0.11(-2.53%)
Jan 22, 2002 4.143 4.230 4.095 4.191 159,416 +0.06(+1.40%)
Jan 21, 2002 3.999 4.259 3.950 4.133 317,484 +0.00(+0.00%)
Jan 18, 2002 3.999 4.259 3.950 4.133 317,484 +0.13(+3.37%)
Jan 17, 2002 3.902 3.999 3.844 3.999 146,443 +0.10(+2.47%)
Jan 16, 2002 3.787 4.095 3.787 3.902 459,569 +0.10(+2.53%)
Jan 15, 2002 3.777 3.844 3.758 3.806 34,976 +0.02(+0.51%)
Jan 14, 2002 3.806 3.825 3.748 3.787 43,798 -0.05(-1.26%)
Jan 11, 2002 3.835 3.854 3.758 3.835 42,137 +0.00(+0.00%)
Jan 10, 2002 3.854 3.854 3.806 3.835 33,419 -0.02(-0.50%)
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.