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 )

12.68 -0.02 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 28, 2007 4.143 4.239 3.912 4.220 747,682 +0.11(+2.58%)
Sep 27, 2007 3.642 4.114 3.613 4.114 909,174 +0.41(+11.20%)
Sep 26, 2007 3.758 3.777 3.507 3.700 97,559 -0.06(-1.54%)
Sep 25, 2007 3.286 3.758 3.218 3.758 365,745 +0.43(+13.04%)
Sep 24, 2007 3.237 3.324 3.208 3.324 229,473 +0.07(+2.07%)
Sep 21, 2007 3.314 3.363 3.228 3.257 36,636 -0.11(-3.15%)
Sep 20, 2007 3.257 3.363 3.228 3.363 103,371 +0.09(+2.65%)
Sep 19, 2007 3.295 3.372 3.208 3.276 39,958 -0.04(-1.16%)
Sep 18, 2007 3.257 3.372 3.180 3.314 39,646 +0.02(+0.58%)
Sep 17, 2007 3.334 3.363 3.189 3.295 91,228 -0.06(-1.72%)
Sep 14, 2007 3.411 3.420 3.218 3.353 36,325 -0.05(-1.42%)
Sep 13, 2007 3.392 3.420 3.180 3.401 60,715 +0.00(+0.00%)
Sep 12, 2007 3.382 3.401 3.228 3.401 35,287 +0.10(+2.92%)
Sep 11, 2007 3.295 3.382 3.180 3.305 44,732 +0.01(+0.29%)
Sep 10, 2007 3.257 3.498 2.997 3.295 35,183 +0.05(+1.49%)
Sep 07, 2007 3.334 3.372 3.228 3.247 22,418 -0.13(-3.72%)
Sep 06, 2007 3.382 3.391 3.305 3.372 9,444 -0.05(-1.41%)
Sep 05, 2007 3.420 3.459 3.324 3.420 24,078 -0.05(-1.39%)
Sep 04, 2007 3.526 3.526 3.449 3.469 30,202 -0.05(-1.37%)
Aug 31, 2007 3.343 3.546 3.324 3.517 59,677 +0.17(+5.19%)
Aug 30, 2007 3.324 3.469 3.228 3.343 57,705 +0.02(+0.58%)
Aug 29, 2007 3.324 3.469 3.141 3.324 347,479 +0.00(+0.00%)
Aug 28, 2007 3.517 3.517 3.247 3.324 53,035 -0.17(-4.96%)
Aug 27, 2007 3.218 3.517 3.218 3.498 52,412 +0.04(+1.11%)
Aug 24, 2007 3.507 3.517 3.276 3.459 102,645 -0.06(-1.64%)
Aug 23, 2007 3.517 3.517 3.372 3.517 89,672 +0.00(+0.00%)
Aug 22, 2007 3.247 3.613 3.199 3.517 282,612 +0.24(+7.35%)
Aug 21, 2007 3.170 3.372 3.045 3.276 138,140 +0.13(+3.98%)
Aug 20, 2007 3.276 3.372 3.064 3.151 91,021 -0.08(-2.39%)
Aug 17, 2007 3.131 3.276 3.025 3.228 355,574 +0.19(+6.35%)
Aug 16, 2007 2.842 3.035 2.775 3.035 57,913 +0.13(+4.65%)
Aug 15, 2007 2.910 3.006 2.871 2.900 31,551 -0.07(-2.27%)
Aug 14, 2007 2.987 3.093 2.958 2.968 43,486 -0.07(-2.22%)
Aug 13, 2007 2.987 3.064 2.891 3.035 43,382 +0.10(+3.28%)
Aug 10, 2007 3.083 3.083 2.842 2.939 90,606 -0.14(-4.69%)
Aug 09, 2007 3.083 3.276 2.900 3.083 103,579 +0.00(+0.00%)
Aug 08, 2007 2.862 3.083 2.794 3.083 115,099 +0.29(+10.35%)
Aug 07, 2007 2.765 2.794 2.502 2.794 75,660 +0.06(+2.11%)
Aug 06, 2007 2.679 2.736 2.679 2.736 63,413 +0.03(+1.07%)
Aug 03, 2007 2.746 2.871 2.698 2.707 50,129 -0.16(-5.70%)
Aug 02, 2007 2.842 2.939 2.823 2.871 31,136 +0.05(+1.71%)
Aug 01, 2007 2.891 2.910 2.736 2.823 112,608 -0.03(-1.01%)
Jul 31, 2007 2.939 2.987 2.842 2.852 387,956 -0.09(-2.95%)
Jul 30, 2007 3.006 3.006 2.871 2.939 67,046 -0.05(-1.61%)
Jul 27, 2007 3.064 3.064 2.842 2.987 155,161 -0.03(-0.96%)
Jul 26, 2007 3.169 3.169 2.968 3.016 109,287 -0.19(-6.01%)
Jul 25, 2007 3.074 3.228 3.035 3.208 77,217 +0.16(+5.38%)
Jul 24, 2007 3.083 3.112 3.006 3.045 279,706 -0.01(-0.32%)
Jul 23, 2007 3.151 3.199 3.045 3.054 62,272 -0.10(-3.06%)
Jul 20, 2007 3.170 3.208 3.112 3.151 45,043 +0.01(+0.31%)
Jul 19, 2007 3.160 3.170 3.122 3.141 22,210 +0.00(+0.00%)
Jul 18, 2007 3.141 3.199 3.122 3.141 275,762 -0.05(-1.51%)
Jul 17, 2007 3.189 3.218 3.180 3.189 26,361 +0.00(+0.00%)
Jul 16, 2007 3.218 3.305 3.180 3.189 73,792 +0.02(+0.61%)
Jul 13, 2007 3.353 3.353 3.170 3.170 140,216 -0.16(-4.91%)
Jul 12, 2007 3.372 3.372 3.295 3.334 72,339 -0.03(-0.86%)
Jul 11, 2007 3.295 3.372 3.228 3.363 52,723 -0.01(-0.29%)
Jul 10, 2007 3.324 3.401 3.324 3.372 89,775 +0.03(+0.86%)
Jul 09, 2007 3.459 3.459 3.324 3.343 43,901 -0.05(-1.42%)
Jul 06, 2007 3.401 3.440 3.372 3.392 11,001 +0.02(+0.57%)
Jul 05, 2007 3.401 3.401 3.353 3.372 26,258 +0.00(+0.00%)
Jul 03, 2007 3.401 3.411 3.334 3.372 26,050 -0.04(-1.13%)
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.