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 (%)
Apr 30, 2014 13.65 13.93 13.59 13.92 1,170,357 +0.08(+0.56%)
Apr 29, 2014 13.86 13.93 13.60 13.85 781,637 +0.01(+0.07%)
Apr 28, 2014 14.08 14.22 13.44 13.84 1,178,477 -0.24(-1.71%)
Apr 25, 2014 14.37 14.39 14.00 14.08 921,318 -0.36(-2.47%)
Apr 24, 2014 14.45 14.69 13.97 14.43 2,458,956 +0.34(+2.39%)
Apr 23, 2014 14.06 14.63 13.54 14.10 2,821,220 +0.91(+6.87%)
Apr 22, 2014 12.99 13.34 12.92 13.19 897,881 +0.27(+2.09%)
Apr 21, 2014 12.65 12.98 12.34 12.92 1,033,641 +0.29(+2.29%)
Apr 17, 2014 12.76 12.63 12.63 12.63 566,677 -0.12(-0.91%)
Apr 16, 2014 12.49 12.77 12.36 12.75 576,300 +0.41(+3.36%)
Apr 15, 2014 12.31 12.60 11.90 12.33 849,572 +0.13(+1.03%)
Apr 14, 2014 12.65 12.69 11.99 12.21 780,340 -0.24(-1.94%)
Apr 11, 2014 12.65 12.96 12.35 12.45 942,794 -0.31(-2.42%)
Apr 10, 2014 13.26 13.33 12.66 12.76 805,787 -0.53(-3.99%)
Apr 09, 2014 12.83 13.32 12.81 13.29 816,463 +0.55(+4.31%)
Apr 08, 2014 12.84 13.00 12.27 12.74 1,446,864 -0.04(-0.30%)
Apr 07, 2014 13.02 13.34 12.68 12.78 1,268,910 -0.31(-2.36%)
Apr 04, 2014 13.83 13.87 12.98 13.08 1,346,957 -0.62(-4.50%)
Apr 03, 2014 13.95 14.11 13.54 13.70 1,013,331 -0.31(-2.20%)
Apr 02, 2014 13.84 14.21 13.83 14.01 1,578,133 +0.15(+1.11%)
Apr 01, 2014 13.51 13.88 13.51 13.86 1,011,261 +0.40(+3.01%)
Mar 31, 2014 13.05 13.54 13.05 13.45 929,506 +0.47(+3.64%)
Mar 28, 2014 13.09 13.35 12.92 12.98 936,951 -0.11(-0.81%)
Mar 27, 2014 13.34 13.34 12.83 13.08 1,172,020 -0.22(-1.63%)
Mar 26, 2014 13.73 13.73 13.29 13.30 911,160 -0.30(-2.23%)
Mar 25, 2014 13.34 13.73 13.34 13.60 1,121,080 +0.38(+2.84%)
Mar 24, 2014 13.53 13.64 13.02 13.23 1,227,416 -0.23(-1.72%)
Mar 21, 2014 13.79 13.83 13.39 13.46 1,296,006 -0.21(-1.55%)
Mar 20, 2014 13.72 13.95 13.65 13.67 1,021,246 -0.15(-1.12%)
Mar 19, 2014 14.19 14.21 13.70 13.83 1,498,247 -0.37(-2.58%)
Mar 18, 2014 13.37 14.21 13.34 14.19 2,382,801 +0.89(+6.66%)
Mar 17, 2014 13.26 13.45 13.24 13.31 1,203,183 +0.20(+1.54%)
Mar 14, 2014 12.99 13.24 12.86 13.10 1,107,692 +0.11(+0.82%)
Mar 13, 2014 13.32 13.51 12.98 13.00 1,862,576 -0.25(-1.89%)
Mar 12, 2014 13.29 13.48 13.10 13.25 1,447,728 -0.16(-1.22%)
Mar 11, 2014 13.25 13.71 13.06 13.41 3,490,253 -0.61(-4.33%)
Mar 10, 2014 13.68 14.06 13.54 14.02 1,294,431 +0.34(+2.46%)
Mar 07, 2014 13.75 13.83 13.13 13.68 2,988,866 +0.04(+0.28%)
Mar 06, 2014 13.02 13.81 13.01 13.64 7,480,947 +1.06(+8.42%)
Mar 05, 2014 12.18 12.64 12.09 12.58 2,106,487 +0.56(+4.65%)
Mar 04, 2014 11.93 12.13 11.92 12.02 1,938,172 +0.18(+1.55%)
Mar 03, 2014 11.52 11.99 11.22 11.84 1,462,636 +0.24(+2.08%)
Feb 28, 2014 11.85 12.04 11.55 11.60 1,756,790 -0.19(-1.63%)
Feb 27, 2014 11.69 12.06 11.68 11.79 1,862,165 +0.12(+0.99%)
Feb 26, 2014 11.46 11.85 11.32 11.68 1,256,529 +0.27(+2.37%)
Feb 25, 2014 11.03 11.49 11.00 11.41 2,305,352 +0.49(+4.50%)
Feb 24, 2014 10.87 11.07 10.85 10.92 945,763 +0.05(+0.44%)
Feb 21, 2014 10.67 10.97 10.60 10.87 2,208,253 +0.25(+2.36%)
Feb 20, 2014 9.963 10.65 9.943 10.62 2,351,599 +0.68(+6.89%)
Feb 19, 2014 9.972 10.02 9.886 9.934 904,742 -0.06(-0.58%)
Feb 18, 2014 9.837 10.16 9.799 9.992 1,722,373 +0.16(+1.67%)
Feb 14, 2014 9.818 9.828 9.828 9.828 452,615 +0.00(+0.00%)
Feb 13, 2014 9.674 9.886 9.664 9.828 812,250 +0.09(+0.89%)
Feb 12, 2014 9.837 9.924 9.703 9.741 755,880 -0.12(-1.17%)
Feb 11, 2014 9.703 9.943 9.597 9.857 839,193 +0.16(+1.69%)
Feb 10, 2014 9.876 9.924 9.577 9.693 364,645 -0.17(-1.76%)
Feb 07, 2014 9.577 9.886 9.549 9.866 951,498 +0.38(+3.96%)
Feb 06, 2014 9.327 9.625 9.327 9.491 735,875 +0.21(+2.28%)
Feb 05, 2014 9.288 9.394 9.115 9.279 1,089,257 -0.06(-0.62%)
Feb 04, 2014 9.491 9.528 9.303 9.336 1,000,291 -0.10(-1.02%)
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.