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 )

13.33 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.407 6.436 6.350 6.398 1,309,162 -0.04(-0.60%)
Feb 25, 2011 6.484 6.580 6.388 6.436 386,971 -0.04(-0.60%)
Feb 24, 2011 6.359 6.542 6.311 6.475 654,598 +0.12(+1.82%)
Feb 23, 2011 6.745 6.764 6.340 6.359 1,071,753 -0.39(-5.71%)
Feb 22, 2011 6.860 6.860 6.610 6.745 1,376,531 -0.33(-4.66%)
Feb 18, 2011 6.985 7.178 6.966 7.075 867,783 +0.11(+1.56%)
Feb 17, 2011 6.860 6.985 6.841 6.966 587,479 +0.11(+1.54%)
Feb 16, 2011 6.879 6.879 6.744 6.860 761,665 +0.05(+0.71%)
Feb 15, 2011 6.870 6.908 6.802 6.812 396,525 -0.08(-1.12%)
Feb 14, 2011 6.764 6.976 6.706 6.889 549,633 +0.14(+2.14%)
Feb 11, 2011 6.716 6.764 6.629 6.745 446,869 +0.04(+0.57%)
Feb 10, 2011 6.696 6.745 6.581 6.706 391,771 -0.02(-0.29%)
Feb 09, 2011 6.513 6.725 6.513 6.725 432,175 +0.17(+2.65%)
Feb 08, 2011 6.600 6.677 6.504 6.552 401,523 -0.04(-0.58%)
Feb 07, 2011 6.552 6.764 6.542 6.590 772,132 +0.06(+0.88%)
Feb 04, 2011 6.552 6.648 6.407 6.533 811,538 -0.02(-0.29%)
Feb 03, 2011 6.745 6.754 6.350 6.552 1,940,281 -0.18(-2.72%)
Feb 02, 2011 7.072 7.130 6.407 6.735 3,442,648 -0.62(-8.39%)
Feb 01, 2011 7.178 7.448 7.149 7.352 463,948 +0.23(+3.25%)
Jan 31, 2011 7.217 7.275 7.063 7.120 527,279 -0.11(-1.47%)
Jan 28, 2011 7.419 7.419 7.178 7.226 505,263 -0.22(-2.98%)
Jan 27, 2011 7.496 7.496 7.352 7.448 238,517 -0.03(-0.39%)
Jan 26, 2011 7.323 7.544 7.217 7.477 380,008 +0.17(+2.37%)
Jan 25, 2011 7.207 7.323 7.101 7.303 336,306 +0.07(+0.93%)
Jan 24, 2011 7.178 7.323 7.140 7.236 334,508 +0.09(+1.21%)
Jan 21, 2011 7.284 7.303 7.120 7.149 411,151 -0.08(-1.07%)
Jan 20, 2011 7.169 7.313 7.140 7.226 286,702 -0.01(-0.13%)
Jan 19, 2011 7.236 7.313 7.043 7.236 692,305 +0.01(+0.13%)
Jan 18, 2011 7.612 7.689 7.217 7.226 781,945 -0.43(-5.66%)
Jan 14, 2011 7.525 7.679 7.486 7.660 313,450 +0.16(+2.18%)
Jan 13, 2011 7.535 7.583 7.255 7.496 548,508 -0.07(-0.89%)
Jan 12, 2011 7.708 7.708 7.554 7.564 212,163 -0.10(-1.26%)
Jan 11, 2011 7.756 7.756 7.554 7.660 549,950 -0.08(-1.00%)
Jan 10, 2011 7.689 7.756 7.612 7.737 354,891 +0.02(+0.25%)
Jan 07, 2011 7.708 7.747 7.650 7.718 626,012 +0.00(+0.00%)
Jan 06, 2011 7.708 7.727 7.583 7.718 521,579 -0.02(-0.25%)
Jan 05, 2011 7.612 7.804 7.592 7.737 469,465 +0.14(+1.90%)
Jan 04, 2011 7.670 7.804 7.515 7.592 300,354 -0.04(-0.51%)
Jan 03, 2011 7.573 7.708 7.573 7.631 462,081 +0.08(+1.02%)
Dec 31, 2010 7.660 7.708 7.535 7.554 344,972 -0.11(-1.38%)
Dec 30, 2010 7.612 7.689 7.535 7.660 324,329 +0.05(+0.63%)
Dec 29, 2010 7.670 7.718 7.602 7.612 346,778 -0.07(-0.88%)
Dec 28, 2010 7.737 7.795 7.679 7.679 218,925 -0.08(-0.99%)
Dec 27, 2010 7.718 7.804 7.679 7.756 387,947 +0.04(+0.56%)
Dec 23, 2010 7.795 7.862 7.708 7.713 478,815 -0.07(-0.93%)
Dec 22, 2010 7.930 7.930 7.708 7.785 551,249 -0.10(-1.22%)
Dec 21, 2010 7.795 7.910 7.718 7.882 587,385 +0.09(+1.11%)
Dec 20, 2010 7.698 7.795 7.602 7.795 487,156 +0.09(+1.13%)
Dec 17, 2010 7.824 7.872 7.706 7.708 668,468 -0.13(-1.60%)
Dec 16, 2010 7.795 7.920 7.708 7.833 518,378 +0.02(+0.25%)
Dec 15, 2010 7.920 7.988 7.650 7.814 1,025,071 -0.14(-1.82%)
Dec 14, 2010 8.219 8.248 7.949 7.959 608,275 -0.26(-3.17%)
Dec 13, 2010 7.959 8.373 7.824 8.219 1,360,201 +0.32(+4.02%)
Dec 10, 2010 7.939 7.949 7.756 7.901 570,908 +0.00(+0.00%)
Dec 09, 2010 7.727 8.016 7.641 7.901 698,002 +0.25(+3.27%)
Dec 08, 2010 7.708 7.766 7.448 7.650 579,698 -0.11(-1.37%)
Dec 07, 2010 8.016 8.026 7.737 7.756 590,395 -0.24(-3.01%)
Dec 06, 2010 7.737 8.016 7.670 7.997 669,445 +0.22(+2.85%)
Dec 03, 2010 7.776 7.833 7.660 7.776 308,771 -0.03(-0.37%)
Dec 02, 2010 7.727 7.814 7.689 7.804 586,412 +0.06(+0.75%)
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.