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:

Hawaiian Hlds Inc (NQ: HA )

13.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2004 3.787 3.787 3.276 3.469 93,512 -0.32(-8.40%)
Jan 30, 2004 3.854 3.950 3.710 3.787 123,610 -0.13(-3.44%)
Jan 29, 2004 3.642 3.999 3.469 3.921 281,989 +0.36(+10.00%)
Jan 28, 2004 3.661 3.719 3.469 3.565 91,540 -0.10(-2.63%)
Jan 27, 2004 3.758 3.806 3.401 3.661 120,600 -0.12(-3.06%)
Jan 26, 2004 3.854 3.902 3.642 3.777 143,018 -0.13(-3.21%)
Jan 23, 2004 3.372 3.989 3.372 3.902 593,350 +0.59(+17.73%)
Jan 22, 2004 2.891 3.314 2.891 3.314 501,810 +0.41(+14.29%)
Jan 21, 2004 2.553 2.939 2.553 2.900 368,755 +0.39(+15.33%)
Jan 20, 2004 2.621 2.659 2.515 2.515 47,949 -0.10(-3.69%)
Jan 16, 2004 2.601 2.630 2.505 2.611 43,798 +0.07(+2.65%)
Jan 15, 2004 2.592 2.621 2.515 2.544 28,749 -0.05(-1.86%)
Jan 14, 2004 2.601 2.601 2.505 2.592 18,785 +0.04(+1.51%)
Jan 13, 2004 2.467 2.582 2.457 2.553 66,112 +0.07(+2.71%)
Jan 12, 2004 2.505 2.601 2.380 2.486 52,101 -0.05(-1.90%)
Jan 09, 2004 2.553 2.611 2.534 2.534 50,129 -0.02(-0.75%)
Jan 08, 2004 2.592 2.756 2.553 2.553 63,206 -0.19(-7.02%)
Jan 07, 2004 2.833 2.871 2.669 2.746 74,519 -0.06(-2.06%)
Jan 06, 2004 2.679 2.804 2.601 2.804 22,521 +0.18(+6.99%)
Jan 05, 2004 2.650 2.871 2.418 2.621 52,931 -0.07(-2.51%)
Jan 02, 2004 2.891 2.891 2.650 2.688 41,203 -0.19(-6.69%)
Dec 31, 2003 2.891 2.900 2.746 2.881 96,418 +0.06(+2.05%)
Dec 30, 2003 2.987 3.064 2.871 2.823 113,543 -0.14(-4.87%)
Dec 29, 2003 2.891 2.968 2.794 2.968 77,632 +0.08(+2.67%)
Dec 26, 2003 2.785 2.891 2.698 2.891 40,684 +0.13(+4.53%)
Dec 24, 2003 2.775 2.785 2.698 2.765 19,823 -0.01(-0.35%)
Dec 23, 2003 2.650 2.794 2.650 2.775 42,137 +0.17(+6.67%)
Dec 22, 2003 2.650 2.794 2.601 2.601 50,440 -0.16(-5.92%)
Dec 19, 2003 2.794 2.794 2.611 2.765 39,958 -0.03(-1.03%)
Dec 18, 2003 2.601 2.833 2.601 2.794 172,078 +0.17(+6.62%)
Dec 17, 2003 2.553 2.785 2.553 2.621 25,531 +0.00(+0.00%)
Dec 16, 2003 2.698 2.698 2.553 2.621 19,823 -0.15(-5.56%)
Dec 15, 2003 2.756 2.785 2.698 2.775 49,610 +0.12(+4.35%)
Dec 12, 2003 2.187 2.919 2.149 2.659 279,706 +0.54(+25.45%)
Dec 11, 2003 2.216 2.245 2.091 2.120 30,409 -0.11(-4.76%)
Dec 10, 2003 2.226 2.226 2.168 2.226 22,729 +0.05(+2.21%)
Dec 09, 2003 2.245 2.255 2.139 2.178 39,542 -0.07(-3.00%)
Dec 08, 2003 2.284 2.293 2.226 2.245 25,946 -0.07(-2.92%)
Dec 05, 2003 2.380 2.380 2.312 2.312 13,180 -0.13(-5.14%)
Dec 04, 2003 2.332 2.457 2.284 2.438 113,024 +0.10(+4.12%)
Dec 03, 2003 2.312 2.409 2.312 2.341 194,704 +0.01(+0.41%)
Dec 02, 2003 2.582 2.582 2.457 2.332 173,220 -0.27(-10.37%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.