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 )

12.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2007 3.286 3.295 3.112 3.228 281,262 -0.03(-0.89%)
Apr 27, 2007 3.266 3.276 3.103 3.257 190,449 -0.02(-0.59%)
Apr 26, 2007 3.247 3.276 3.180 3.276 85,001 +0.03(+0.89%)
Apr 25, 2007 3.353 3.353 3.180 3.247 405,184 -0.07(-2.04%)
Apr 24, 2007 3.420 3.420 3.228 3.314 154,538 -0.05(-1.43%)
Apr 23, 2007 3.555 3.555 3.343 3.363 109,599 -0.17(-4.90%)
Apr 20, 2007 3.469 3.536 3.440 3.536 216,811 +0.12(+3.38%)
Apr 19, 2007 3.420 3.456 3.372 3.420 79,293 +0.05(+1.43%)
Apr 18, 2007 3.440 3.440 3.334 3.372 56,771 -0.08(-2.23%)
Apr 17, 2007 3.478 3.478 3.324 3.449 52,204 +0.13(+3.77%)
Apr 16, 2007 3.353 3.440 3.324 3.324 92,059 +0.00(+0.00%)
Apr 13, 2007 3.324 3.324 3.257 3.324 103,268 +0.04(+1.17%)
Apr 12, 2007 3.266 3.343 3.228 3.286 286,659 +0.02(+0.59%)
Apr 11, 2007 3.372 3.420 3.266 3.266 343,742 -0.09(-2.59%)
Apr 10, 2007 3.208 3.420 3.208 3.353 400,618 +0.22(+7.08%)
Apr 09, 2007 3.103 3.228 3.103 3.131 856,658 +0.00(+0.00%)
Apr 05, 2007 3.016 3.180 2.977 3.131 286,037 +0.19(+6.56%)
Apr 04, 2007 3.016 3.025 2.891 2.939 195,431 -0.10(-3.17%)
Apr 03, 2007 3.083 3.160 3.016 3.035 228,123 +0.01(+0.32%)
Apr 02, 2007 3.170 3.170 2.987 3.025 208,612 -0.01(-0.32%)
Mar 30, 2007 3.180 3.180 3.016 3.035 431,858 -0.14(-4.55%)
Mar 29, 2007 3.228 3.237 3.074 3.180 142,188 -0.07(-2.08%)
Mar 28, 2007 3.420 3.420 3.180 3.247 401,655 +0.02(+0.60%)
Mar 27, 2007 3.623 3.710 3.006 3.228 1,336,777 -0.86(-20.99%)
Mar 26, 2007 4.239 4.239 4.085 4.085 52,308 -0.17(-4.07%)
Mar 23, 2007 4.297 4.297 4.191 4.259 55,110 -0.01(-0.23%)
Mar 22, 2007 4.288 4.297 4.153 4.268 32,900 +0.06(+1.37%)
Mar 21, 2007 4.326 4.403 4.191 4.211 116,449 -0.11(-2.46%)
Mar 20, 2007 4.239 4.365 4.211 4.317 80,642 +0.08(+1.82%)
Mar 19, 2007 4.191 4.239 4.143 4.239 34,353 +0.03(+0.69%)
Mar 16, 2007 4.143 4.211 4.047 4.211 64,970 +0.02(+0.46%)
Mar 15, 2007 3.999 4.191 3.999 4.191 65,282 +0.18(+4.57%)
Mar 14, 2007 3.960 4.047 3.864 4.008 146,962 -0.04(-0.95%)
Mar 13, 2007 4.278 4.316 3.950 4.047 174,673 -0.23(-5.41%)
Mar 12, 2007 4.239 4.288 4.172 4.278 84,482 +0.04(+0.91%)
Mar 09, 2007 4.211 4.288 4.153 4.239 361,075 -0.01(-0.23%)
Mar 08, 2007 4.288 4.288 4.211 4.249 111,052 -0.04(-0.90%)
Mar 07, 2007 4.211 4.288 4.133 4.288 105,966 +0.03(+0.68%)
Mar 06, 2007 4.297 4.297 4.201 4.259 257,807 -0.04(-0.90%)
Mar 05, 2007 4.239 4.297 4.172 4.297 134,715 +0.04(+0.90%)
Mar 02, 2007 4.345 4.384 4.162 4.259 270,676 -0.09(-2.00%)
Mar 01, 2007 4.336 4.432 4.239 4.345 405,911 -0.13(-2.80%)
Feb 28, 2007 4.808 4.808 4.374 4.471 332,118 -0.15(-3.33%)
Feb 27, 2007 4.933 4.972 4.586 4.625 1,005,074 -0.34(-6.80%)
Feb 26, 2007 5.087 5.347 4.943 4.962 793,102 -0.05(-0.96%)
Feb 23, 2007 5.010 5.251 4.914 5.010 1,279,487 +0.04(+0.78%)
Feb 22, 2007 4.818 5.010 4.798 4.972 1,305,848 +0.15(+3.20%)
Feb 21, 2007 5.771 5.771 4.239 4.818 1,765,418 -1.29(-21.13%)
Feb 20, 2007 5.983 6.215 5.983 6.109 189,515 +0.13(+2.26%)
Feb 16, 2007 5.791 6.128 5.791 5.974 117,071 +0.18(+3.16%)
Feb 15, 2007 5.829 5.829 5.733 5.791 129,214 +0.03(+0.50%)
Feb 14, 2007 5.492 5.791 5.473 5.762 334,920 +0.21(+3.82%)
Feb 13, 2007 5.396 5.569 5.347 5.550 119,607 +0.15(+2.86%)
Feb 12, 2007 5.309 5.540 5.107 5.396 623,132 -0.03(-0.53%)
Feb 09, 2007 5.781 5.791 5.299 5.425 514,783 -0.36(-6.17%)
Feb 08, 2007 5.877 5.877 5.704 5.781 170,314 -0.10(-1.64%)
Feb 07, 2007 5.993 5.993 5.810 5.877 129,422 -0.08(-1.29%)
Feb 06, 2007 6.022 6.022 5.791 5.955 141,876 -0.02(-0.32%)
Feb 05, 2007 6.022 6.080 5.926 5.974 176,022 -0.05(-0.80%)
Feb 02, 2007 5.791 6.070 5.791 6.022 354,848 +0.22(+3.82%)
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.