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 (%)
Sep 29, 2023 6.350 6.580 6.170 6.330 5,400,235 -0.20(-3.06%)
Sep 28, 2023 6.340 6.620 6.340 6.530 1,864,771 +0.20(+3.16%)
Sep 27, 2023 6.460 6.500 6.250 6.330 1,903,909 -0.03(-0.47%)
Sep 26, 2023 6.500 6.705 6.275 6.360 2,159,647 -0.20(-3.05%)
Sep 25, 2023 6.750 6.630 6.490 6.560 2,852,252 -0.26(-3.81%)
Sep 22, 2023 7.330 7.370 6.785 6.820 2,442,227 -0.47(-6.45%)
Sep 21, 2023 7.560 7.650 7.280 7.290 1,753,247 -0.35(-4.58%)
Sep 20, 2023 7.740 7.880 7.610 7.640 1,122,421 -0.01(-0.13%)
Sep 19, 2023 7.730 7.820 7.605 7.650 1,635,539 -0.08(-1.03%)
Sep 18, 2023 7.890 7.945 7.700 7.730 1,295,584 -0.21(-2.64%)
Sep 15, 2023 8.170 8.210 7.915 7.940 2,567,037 -0.18(-2.22%)
Sep 14, 2023 7.740 8.140 7.650 8.120 2,045,135 +0.49(+6.42%)
Sep 13, 2023 7.720 7.910 7.480 7.630 1,861,509 -0.28(-3.54%)
Sep 12, 2023 7.520 7.960 7.450 7.910 1,827,723 +0.38(+5.05%)
Sep 11, 2023 7.610 7.735 7.340 7.530 1,518,484 -0.08(-1.05%)
Sep 08, 2023 7.680 7.815 7.490 7.610 2,083,823 -0.04(-0.52%)
Sep 07, 2023 7.560 7.780 7.500 7.650 1,494,944 +0.07(+0.92%)
Sep 06, 2023 7.800 7.970 7.461 7.580 2,194,909 -0.31(-3.93%)
Sep 05, 2023 8.160 8.160 7.735 7.890 2,190,372 -0.46(-5.51%)
Sep 01, 2023 8.630 8.770 8.330 8.350 1,252,983 -0.23(-2.68%)
Aug 31, 2023 8.880 8.880 8.580 8.580 1,172,831 -0.19(-2.17%)
Aug 30, 2023 9.180 9.180 8.750 8.770 1,387,910 -0.39(-4.26%)
Aug 29, 2023 8.920 9.410 8.860 9.160 942,067 +0.22(+2.46%)
Aug 28, 2023 8.870 9.010 8.790 8.940 825,217 +0.15(+1.71%)
Aug 25, 2023 8.850 9.070 8.780 8.790 893,076 -0.05(-0.57%)
Aug 24, 2023 9.200 9.230 8.825 8.840 1,109,548 -0.35(-3.81%)
Aug 23, 2023 9.090 9.320 8.985 9.190 757,640 +0.12(+1.32%)
Aug 22, 2023 9.310 9.400 8.850 9.070 931,885 -0.14(-1.52%)
Aug 21, 2023 9.070 9.310 9.070 9.210 704,871 +0.15(+1.66%)
Aug 18, 2023 9.100 9.279 9.045 9.060 854,517 -0.24(-2.58%)
Aug 17, 2023 9.210 9.340 8.970 9.300 1,168,353 +0.00(+0.00%)
Aug 16, 2023 9.510 9.730 9.290 9.300 885,874 -0.22(-2.31%)
Aug 15, 2023 9.910 10.00 9.450 9.520 1,417,020 -0.61(-6.02%)
Aug 14, 2023 9.340 10.23 9.280 10.13 1,788,046 +0.55(+5.74%)
Aug 11, 2023 9.900 9.975 9.550 9.580 1,435,397 -0.42(-4.20%)
Aug 10, 2023 10.56 10.63 9.970 10.00 1,694,495 -0.62(-5.84%)
Aug 09, 2023 11.14 11.14 10.54 10.62 1,166,683 -0.46(-4.15%)
Aug 08, 2023 10.51 11.12 10.41 11.08 966,878 +0.37(+3.45%)
Aug 07, 2023 10.49 10.74 10.33 10.71 1,047,807 +0.24(+2.29%)
Aug 04, 2023 10.27 10.55 10.25 10.47 932,065 +0.19(+1.85%)
Aug 03, 2023 10.77 10.80 10.22 10.28 1,579,083 -0.73(-6.63%)
Aug 02, 2023 10.90 11.03 10.74 11.01 1,059,992 -0.13(-1.17%)
Aug 01, 2023 11.39 11.39 10.88 11.14 1,100,380 -0.45(-3.88%)
Jul 31, 2023 11.07 11.61 10.97 11.59 1,386,219 +0.51(+4.60%)
Jul 28, 2023 10.72 11.11 10.71 11.08 1,374,291 +0.38(+3.55%)
Jul 27, 2023 11.38 11.38 10.54 10.70 1,798,778 -0.74(-6.47%)
Jul 26, 2023 10.76 11.53 10.57 11.44 1,879,074 +0.73(+6.82%)
Jul 25, 2023 11.00 11.04 10.54 10.71 1,934,599 -0.55(-4.88%)
Jul 24, 2023 11.50 11.62 11.22 11.26 1,477,169 -0.30(-2.60%)
Jul 21, 2023 11.95 12.02 11.50 11.56 1,886,725 -0.27(-2.28%)
Jul 20, 2023 12.00 12.00 11.51 11.83 1,670,440 -0.17(-1.42%)
Jul 19, 2023 11.53 12.03 11.36 12.00 1,681,662 +0.55(+4.80%)
Jul 18, 2023 10.87 11.46 10.86 11.45 1,197,115 +0.53(+4.85%)
Jul 17, 2023 10.83 11.12 10.76 10.92 1,331,762 +0.03(+0.28%)
Jul 14, 2023 11.24 11.24 10.72 10.89 1,690,660 -0.39(-3.46%)
Jul 13, 2023 12.09 12.10 11.21 11.28 1,710,211 -0.50(-4.24%)
Jul 12, 2023 12.47 12.64 11.75 11.78 1,170,181 -0.40(-3.28%)
Jul 11, 2023 12.45 12.60 12.16 12.18 1,192,736 -0.22(-1.77%)
Jul 10, 2023 11.63 12.50 11.54 12.40 2,152,800 +0.74(+6.35%)
Jul 07, 2023 10.49 11.88 10.48 11.66 2,714,512 +1.20(+11.47%)
Jul 06, 2023 10.73 10.80 10.29 10.46 1,100,821 -0.54(-4.91%)
Jul 05, 2023 10.92 11.20 10.59 11.00 1,066,565 -0.06(-0.54%)
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.