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 )

12.51 -0.05 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2005 3.661 3.661 3.430 3.565 35,391 -0.10(-2.63%)
Aug 30, 2005 3.787 3.787 3.661 3.661 23,974 -0.09(-2.31%)
Aug 29, 2005 3.777 3.789 3.661 3.748 44,939 -0.06(-1.52%)
Aug 26, 2005 3.816 3.854 3.787 3.806 14,737 +0.00(+0.00%)
Aug 25, 2005 3.787 3.902 3.777 3.806 24,389 +0.02(+0.51%)
Aug 24, 2005 3.806 3.806 3.777 3.787 21,276 +0.01(+0.26%)
Aug 23, 2005 3.854 3.854 3.767 3.777 14,322 -0.13(-3.21%)
Aug 22, 2005 3.902 3.931 3.902 3.902 3,217 +0.03(+0.75%)
Aug 19, 2005 3.912 3.931 3.873 3.873 11,416 -0.03(-0.74%)
Aug 18, 2005 3.835 4.008 3.835 3.902 205,498 +0.11(+2.79%)
Aug 17, 2005 3.777 3.835 3.748 3.796 287,386 +0.06(+1.55%)
Aug 16, 2005 3.748 3.835 3.613 3.738 29,371 +0.00(+0.00%)
Aug 15, 2005 3.873 3.912 3.729 3.738 91,643 -0.15(-3.96%)
Aug 12, 2005 3.902 3.941 3.893 3.893 29,060 -0.03(-0.74%)
Aug 11, 2005 4.095 4.095 3.873 3.921 187,750 -0.17(-4.24%)
Aug 10, 2005 4.105 4.278 4.095 4.095 14,218 -0.10(-2.30%)
Aug 09, 2005 4.191 4.288 4.105 4.191 8,302 -0.03(-0.69%)
Aug 08, 2005 4.288 4.288 4.211 4.220 5,812 -0.07(-1.57%)
Aug 05, 2005 4.268 4.317 4.239 4.288 16,709 +0.02(+0.45%)
Aug 04, 2005 4.297 4.345 4.230 4.268 12,662 -0.04(-0.89%)
Aug 03, 2005 4.288 4.307 4.249 4.307 11,209 -0.04(-0.89%)
Aug 02, 2005 4.394 4.490 4.268 4.345 65,593 -0.11(-2.38%)
Aug 01, 2005 4.480 4.480 4.432 4.451 9,755 +0.01(+0.22%)
Jul 29, 2005 4.384 4.500 4.384 4.442 6,227 +0.01(+0.22%)
Jul 28, 2005 4.451 4.451 4.384 4.432 19,304 +0.00(+0.00%)
Jul 27, 2005 4.519 4.529 4.403 4.432 15,360 -0.05(-1.08%)
Jul 26, 2005 4.432 4.567 4.432 4.480 3,321 +0.03(+0.65%)
Jul 25, 2005 4.345 4.529 4.345 4.451 17,332 +0.02(+0.43%)
Jul 22, 2005 4.509 4.546 4.424 4.432 6,642 -0.03(-0.65%)
Jul 21, 2005 4.394 4.461 4.355 4.461 10,067 +0.04(+0.87%)
Jul 20, 2005 4.451 4.471 4.384 4.423 18,474 +0.03(+0.66%)
Jul 19, 2005 4.317 4.490 4.317 4.394 74,207 -0.04(-0.87%)
Jul 18, 2005 4.413 4.480 4.374 4.432 19,200 +0.08(+1.77%)
Jul 15, 2005 4.374 4.509 4.278 4.355 126,412 +0.00(+0.00%)
Jul 14, 2005 4.297 4.374 4.297 4.355 57,601 +0.05(+1.12%)
Jul 13, 2005 4.288 4.403 4.288 4.307 18,681 +0.03(+0.68%)
Jul 12, 2005 4.403 4.451 4.239 4.278 225,736 -0.13(-2.84%)
Jul 11, 2005 4.239 4.413 4.239 4.403 31,655 +0.21(+5.06%)
Jul 08, 2005 4.105 4.220 4.105 4.191 4,670 +0.02(+0.46%)
Jul 07, 2005 4.124 4.336 4.095 4.172 37,467 -0.02(-0.46%)
Jul 06, 2005 4.336 4.345 4.143 4.191 49,091 -0.07(-1.58%)
Jul 05, 2005 4.220 4.278 4.201 4.259 30,617 +0.07(+1.61%)
Jul 01, 2005 3.941 4.191 3.921 4.191 35,183 +0.29(+7.41%)
Jun 30, 2005 3.950 3.979 3.893 3.902 136,376 -0.05(-1.22%)
Jun 29, 2005 3.960 3.989 3.912 3.950 43,901 +0.05(+1.23%)
Jun 28, 2005 3.806 3.941 3.787 3.902 196,157 +0.17(+4.65%)
Jun 27, 2005 4.162 4.249 3.661 3.729 270,572 -0.41(-10.00%)
Jun 24, 2005 4.307 4.317 4.095 4.143 121,430 -0.19(-4.44%)
Jun 23, 2005 4.500 4.500 4.317 4.336 20,238 -0.14(-3.23%)
Jun 22, 2005 4.721 4.721 4.384 4.480 56,045 -0.16(-3.53%)
Jun 21, 2005 4.827 4.827 4.634 4.644 28,333 -0.17(-3.60%)
Jun 20, 2005 4.904 4.904 4.779 4.818 119,874 -0.10(-1.96%)
Jun 17, 2005 4.846 4.924 4.837 4.914 5,708 +0.04(+0.79%)
Jun 16, 2005 4.962 4.962 4.856 4.875 63,517 -0.04(-0.78%)
Jun 15, 2005 4.808 5.010 4.789 4.914 281,885 +0.16(+3.45%)
Jun 14, 2005 4.663 4.818 4.663 4.750 73,481 +0.10(+2.07%)
Jun 13, 2005 4.818 4.818 4.606 4.654 34,561 -0.16(-3.40%)
Jun 10, 2005 4.962 4.962 4.802 4.818 8,614 -0.13(-2.53%)
Jun 09, 2005 4.904 5.039 4.904 4.943 26,465 -0.07(-1.35%)
Jun 08, 2005 5.068 5.068 4.972 5.010 12,350 -0.04(-0.76%)
Jun 07, 2005 4.943 5.097 4.933 5.049 38,920 +0.11(+2.14%)
Jun 06, 2005 5.155 5.155 4.914 4.943 41,722 -0.17(-3.39%)
Jun 03, 2005 5.299 5.319 5.107 5.116 74,103 -0.43(-7.81%)
Jun 02, 2005 5.251 5.569 5.164 5.550 90,813 +0.37(+7.06%)
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.