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 (%)
Oct 31, 2006 3.854 3.950 3.854 3.931 58,639 +0.03(+0.74%)
Oct 30, 2006 3.844 3.950 3.844 3.902 112,090 +0.04(+1.00%)
Oct 27, 2006 3.873 3.902 3.845 3.864 28,956 -0.01(-0.25%)
Oct 26, 2006 3.844 3.931 3.767 3.873 25,739 +0.01(+0.25%)
Oct 25, 2006 3.950 3.970 3.854 3.864 571,140 -0.13(-3.37%)
Oct 24, 2006 4.085 4.085 3.979 3.999 71,924 -0.09(-2.12%)
Oct 23, 2006 4.018 4.085 3.979 4.085 76,906 +0.07(+1.68%)
Oct 20, 2006 3.902 4.027 3.854 4.018 53,969 +0.08(+1.96%)
Oct 19, 2006 3.835 3.979 3.806 3.941 81,991 +0.11(+2.76%)
Oct 18, 2006 3.806 3.835 3.806 3.835 150,698 +0.02(+0.51%)
Oct 17, 2006 3.825 3.854 3.767 3.816 36,740 -0.02(-0.50%)
Oct 16, 2006 3.844 3.864 3.729 3.835 228,020 -0.07(-1.73%)
Oct 13, 2006 3.806 3.941 3.806 3.902 74,519 +0.05(+1.25%)
Oct 12, 2006 3.777 3.854 3.613 3.854 144,679 +0.08(+2.04%)
Oct 11, 2006 3.777 3.844 3.748 3.777 165,540 -0.06(-1.51%)
Oct 10, 2006 3.864 4.047 3.806 3.835 125,997 -0.19(-4.78%)
Oct 09, 2006 3.999 4.095 3.950 4.027 82,614 -0.08(-1.88%)
Oct 06, 2006 4.047 4.182 4.047 4.105 58,639 -0.05(-1.16%)
Oct 05, 2006 4.288 4.288 4.056 4.153 94,965 -0.09(-2.05%)
Oct 04, 2006 4.143 4.288 4.143 4.239 46,496 +0.00(+0.00%)
Oct 03, 2006 4.114 4.278 4.085 4.239 86,350 +0.12(+2.80%)
Oct 02, 2006 3.950 4.124 3.950 4.124 22,314 +0.12(+2.88%)
Sep 29, 2006 3.854 4.047 3.854 4.008 115,930 +0.15(+4.00%)
Sep 28, 2006 3.950 3.989 3.700 3.854 146,235 -0.11(-2.68%)
Sep 27, 2006 3.883 4.047 3.854 3.960 228,227 -0.01(-0.24%)
Sep 26, 2006 4.124 4.143 3.854 3.970 537,513 -0.18(-4.41%)
Sep 25, 2006 4.239 4.355 4.153 4.153 55,733 -0.17(-4.01%)
Sep 22, 2006 4.317 4.336 4.143 4.326 260,505 +0.01(+0.22%)
Sep 21, 2006 4.432 4.480 4.201 4.317 140,112 -0.12(-2.61%)
Sep 20, 2006 4.211 4.577 4.143 4.432 766,986 +0.22(+5.26%)
Sep 19, 2006 4.133 4.239 4.056 4.211 335,751 +0.07(+1.63%)
Sep 18, 2006 4.143 4.239 4.114 4.143 53,761 +0.00(+0.00%)
Sep 15, 2006 4.133 4.143 4.047 4.143 186,194 +0.09(+2.14%)
Sep 14, 2006 4.133 4.133 3.999 4.056 147,792 -0.07(-1.64%)
Sep 13, 2006 4.153 4.201 4.047 4.124 184,014 -0.03(-0.70%)
Sep 12, 2006 4.056 4.153 4.027 4.153 394,909 +0.10(+2.38%)
Sep 11, 2006 3.999 4.124 3.893 4.056 231,341 +0.11(+2.68%)
Sep 08, 2006 3.854 3.950 3.854 3.950 14,322 +0.09(+2.24%)
Sep 07, 2006 3.873 3.902 3.854 3.864 65,593 -0.10(-2.43%)
Sep 06, 2006 3.979 3.979 3.950 3.960 56,045 +0.03(+0.74%)
Sep 05, 2006 3.873 4.056 3.864 3.931 107,004 +0.06(+1.49%)
Sep 01, 2006 3.816 3.902 3.816 3.873 214,008 +0.07(+1.77%)
Aug 31, 2006 3.825 3.835 3.613 3.806 69,744 +0.00(+0.00%)
Aug 30, 2006 3.748 3.844 3.710 3.806 127,865 +0.15(+4.22%)
Aug 29, 2006 3.372 3.661 3.372 3.652 549,760 +0.30(+8.91%)
Aug 28, 2006 3.228 3.363 3.180 3.353 215,980 +0.15(+4.82%)
Aug 25, 2006 3.305 3.305 3.180 3.199 26,154 -0.12(-3.49%)
Aug 24, 2006 3.334 3.350 3.231 3.314 56,875 -0.03(-0.86%)
Aug 23, 2006 3.324 3.372 3.276 3.343 160,662 -0.02(-0.57%)
Aug 22, 2006 3.334 3.401 3.324 3.363 151,632 -0.02(-0.57%)
Aug 21, 2006 3.420 3.420 3.314 3.382 90,606 -0.04(-1.13%)
Aug 18, 2006 3.449 3.459 3.295 3.420 177,683 -0.03(-0.84%)
Aug 17, 2006 3.276 3.449 3.276 3.449 390,031 +0.12(+3.47%)
Aug 16, 2006 3.372 3.420 3.276 3.334 56,356 -0.04(-1.14%)
Aug 15, 2006 3.372 3.449 3.305 3.372 528,276 +0.00(+0.00%)
Aug 14, 2006 3.353 3.372 3.305 3.372 81,057 +0.05(+1.45%)
Aug 11, 2006 3.440 3.440 3.276 3.324 117,383 -0.13(-3.63%)
Aug 10, 2006 3.286 3.507 3.266 3.449 295,896 +0.08(+2.29%)
Aug 09, 2006 3.420 3.555 3.276 3.372 174,258 -0.05(-1.41%)
Aug 08, 2006 3.131 3.430 3.131 3.420 640,677 +0.32(+10.25%)
Aug 07, 2006 3.180 3.180 3.074 3.103 45,043 -0.13(-3.88%)
Aug 04, 2006 3.276 3.276 3.131 3.228 108,872 +0.00(+0.00%)
Aug 03, 2006 3.083 3.363 2.977 3.228 268,185 +0.13(+4.36%)
Aug 02, 2006 3.083 3.208 3.064 3.093 73,688 -0.04(-1.23%)
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.