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 (%)
Jul 30, 2004 5.974 6.138 5.810 6.070 33,523 +0.06(+0.96%)
Jul 29, 2004 5.877 6.012 5.849 6.012 39,231 +0.17(+2.97%)
Jul 28, 2004 5.791 5.877 5.617 5.839 74,726 +0.05(+0.83%)
Jul 27, 2004 5.877 5.877 5.540 5.791 98,597 -0.13(-2.12%)
Jul 26, 2004 6.022 6.070 5.877 5.916 60,404 -0.18(-3.00%)
Jul 23, 2004 6.166 6.166 6.089 6.099 77,010 -0.07(-1.09%)
Jul 22, 2004 6.070 6.224 5.906 6.166 255,523 +0.00(+0.00%)
Jul 21, 2004 6.263 6.263 6.022 6.166 573,112 -0.15(-2.44%)
Jul 20, 2004 6.456 6.504 6.118 6.321 259,260 -0.26(-3.95%)
Jul 19, 2004 6.725 6.745 6.263 6.581 365,434 -0.10(-1.44%)
Jul 16, 2004 6.118 6.706 6.099 6.677 355,885 +0.66(+10.88%)
Jul 15, 2004 5.877 6.070 5.877 6.022 117,798 +0.24(+4.17%)
Jul 14, 2004 5.588 5.993 5.540 5.781 119,043 +0.19(+3.45%)
Jul 13, 2004 5.540 5.829 5.540 5.588 110,325 +0.09(+1.58%)
Jul 12, 2004 5.521 5.540 5.444 5.502 96,418 -0.12(-2.06%)
Jul 09, 2004 5.800 5.800 5.174 5.617 522,671 -0.21(-3.64%)
Jul 08, 2004 5.993 5.994 5.781 5.829 295,170 -0.23(-3.82%)
Jul 07, 2004 6.070 6.224 6.060 6.060 162,945 -0.16(-2.63%)
Jul 06, 2004 6.552 6.552 5.974 6.224 313,021 -0.40(-5.97%)
Jul 02, 2004 6.745 6.745 6.504 6.619 176,438 -0.22(-3.24%)
Jul 01, 2004 6.889 6.937 6.812 6.841 251,995 -0.05(-0.70%)
Jun 30, 2004 6.793 7.130 6.793 6.889 331,703 +0.14(+2.14%)
Jun 29, 2004 6.263 6.783 6.263 6.745 481,779 +0.43(+6.87%)
Jun 28, 2004 6.166 6.513 6.166 6.311 394,287 +0.14(+2.34%)
Jun 25, 2004 5.926 6.166 5.926 6.166 201,450 +0.19(+3.23%)
Jun 24, 2004 5.810 6.022 5.588 5.974 364,396 +0.13(+2.14%)
Jun 23, 2004 6.089 6.166 5.839 5.849 336,892 -0.22(-3.65%)
Jun 22, 2004 5.974 6.118 5.935 6.070 497,140 +0.01(+0.16%)
Jun 21, 2004 6.022 6.070 5.877 6.060 162,219 -0.04(-0.63%)
Jun 18, 2004 6.070 6.118 5.839 6.099 175,711 +0.09(+1.44%)
Jun 17, 2004 5.781 6.205 5.694 6.012 716,545 +0.23(+4.00%)
Jun 16, 2004 5.588 5.781 5.309 5.781 533,776 +0.29(+5.26%)
Jun 15, 2004 5.058 5.926 5.058 5.492 1,006,838 +0.49(+9.83%)
Jun 14, 2004 4.914 5.010 4.914 5.001 144,367 +0.09(+1.76%)
Jun 10, 2004 4.924 4.962 4.866 4.914 103,371 -0.08(-1.54%)
Jun 09, 2004 4.837 5.155 4.837 4.991 126,516 +0.17(+3.60%)
Jun 08, 2004 4.789 4.866 4.789 4.818 88,945 -0.10(-1.96%)
Jun 07, 2004 4.798 5.010 4.634 4.914 447,426 +0.14(+3.03%)
Jun 04, 2004 4.712 4.769 4.673 4.769 69,018 +0.06(+1.23%)
Jun 03, 2004 4.577 4.721 4.548 4.712 111,986 +0.09(+1.88%)
Jun 02, 2004 4.509 4.644 4.471 4.625 170,625 +0.04(+0.84%)
Jun 01, 2004 4.673 4.673 4.519 4.586 61,234 -0.09(-1.86%)
May 28, 2004 4.519 4.721 4.451 4.673 89,360 +0.10(+2.11%)
May 27, 2004 4.557 4.625 4.500 4.577 65,593 +0.02(+0.42%)
May 26, 2004 4.201 4.577 4.201 4.557 398,646 +0.33(+7.75%)
May 25, 2004 4.037 4.230 4.018 4.230 68,707 +0.13(+3.29%)
May 24, 2004 3.999 4.143 3.999 4.095 54,073 +0.06(+1.43%)
May 21, 2004 3.989 4.047 3.931 4.037 27,607 +0.03(+0.72%)
May 20, 2004 4.027 4.066 3.960 4.008 23,767 -0.07(-1.65%)
May 19, 2004 3.999 4.095 3.999 4.076 27,192 +0.08(+1.93%)
May 18, 2004 3.912 3.999 3.893 3.999 42,241 +0.01(+0.24%)
May 17, 2004 4.095 4.095 3.854 3.989 89,672 -0.06(-1.43%)
May 14, 2004 3.806 4.047 3.806 4.047 169,172 +0.19(+5.00%)
May 13, 2004 3.806 3.931 3.806 3.854 19,615 +0.00(+0.00%)
May 12, 2004 3.816 3.950 3.767 3.854 138,348 +0.05(+1.27%)
May 11, 2004 3.710 3.806 3.681 3.806 81,161 +0.10(+2.60%)
May 10, 2004 3.844 3.844 3.526 3.710 167,927 -0.13(-3.51%)
May 07, 2004 3.825 3.854 3.777 3.844 123,299 -0.06(-1.48%)
May 06, 2004 3.854 3.960 3.835 3.902 51,374 +0.01(+0.25%)
May 05, 2004 4.047 4.047 3.864 3.893 51,374 -0.11(-2.65%)
May 04, 2004 3.950 4.095 3.950 3.999 90,606 +0.03(+0.73%)
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.