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 (%)
Apr 29, 2011 5.694 5.791 5.617 5.627 804,860 -0.05(-0.85%)
Apr 28, 2011 5.665 5.685 5.531 5.675 599,592 +0.04(+0.68%)
Apr 27, 2011 5.540 5.665 5.415 5.637 1,224,906 +0.26(+4.84%)
Apr 26, 2011 5.425 5.463 5.338 5.376 1,087,203 -0.01(-0.18%)
Apr 25, 2011 5.376 5.415 5.299 5.386 879,167 +0.01(+0.18%)
Apr 21, 2011 5.261 5.425 5.203 5.376 883,731 +0.12(+2.20%)
Apr 20, 2011 5.328 5.386 5.242 5.261 487,532 +0.03(+0.55%)
Apr 19, 2011 5.299 5.357 5.213 5.232 788,840 -0.05(-0.91%)
Apr 18, 2011 5.155 5.299 5.126 5.280 1,111,579 +0.03(+0.55%)
Apr 15, 2011 5.280 5.336 5.193 5.251 614,568 -0.04(-0.73%)
Apr 14, 2011 5.347 5.357 5.203 5.290 793,227 -0.08(-1.44%)
Apr 13, 2011 5.473 5.473 5.280 5.367 1,498,298 -0.06(-1.07%)
Apr 12, 2011 5.405 5.521 5.376 5.425 1,097,361 +0.02(+0.36%)
Apr 11, 2011 5.309 5.444 5.213 5.405 1,024,240 +0.06(+1.08%)
Apr 08, 2011 5.502 5.521 5.155 5.347 1,265,293 -0.13(-2.29%)
Apr 07, 2011 5.733 5.781 5.444 5.473 977,707 -0.21(-3.73%)
Apr 06, 2011 5.646 5.694 5.502 5.685 784,021 +0.06(+1.03%)
Apr 05, 2011 5.849 5.849 5.617 5.627 638,990 -0.04(-0.68%)
Apr 04, 2011 5.791 5.810 5.656 5.665 743,990 -0.14(-2.49%)
Apr 01, 2011 5.829 5.868 5.733 5.810 926,038 +0.02(+0.33%)
Mar 31, 2011 5.762 5.887 5.733 5.791 1,243,902 +0.02(+0.33%)
Mar 30, 2011 5.906 5.935 5.752 5.771 1,481,403 -0.14(-2.44%)
Mar 29, 2011 5.791 5.964 5.791 5.916 1,503,226 +0.13(+2.33%)
Mar 28, 2011 5.829 5.944 5.771 5.781 990,697 -0.05(-0.83%)
Mar 25, 2011 5.887 5.926 5.810 5.829 851,526 -0.02(-0.33%)
Mar 24, 2011 5.983 5.993 5.810 5.849 1,257,767 -0.13(-2.10%)
Mar 23, 2011 5.858 6.032 5.829 5.974 1,345,165 +0.12(+1.97%)
Mar 22, 2011 6.147 6.194 5.858 5.858 958,400 -0.30(-4.85%)
Mar 21, 2011 5.982 6.176 5.916 6.157 2,376,374 +0.21(+3.57%)
Mar 18, 2011 5.964 6.041 5.824 5.945 4,186,188 +0.06(+0.98%)
Mar 17, 2011 6.417 6.427 5.868 5.887 4,182,770 -0.58(-8.94%)
Mar 16, 2011 6.889 6.889 6.465 6.465 1,342,858 -0.42(-6.15%)
Mar 15, 2011 6.629 6.976 6.514 6.889 1,554,489 +0.09(+1.27%)
Mar 14, 2011 6.658 6.812 6.639 6.802 864,323 +0.03(+0.43%)
Mar 11, 2011 6.764 6.802 6.648 6.773 738,214 -0.06(-0.85%)
Mar 10, 2011 6.696 6.860 6.639 6.831 771,185 +0.04(+0.57%)
Mar 09, 2011 6.773 6.822 6.600 6.793 591,497 -0.01(-0.14%)
Mar 08, 2011 6.282 6.802 6.282 6.802 740,454 +0.52(+8.28%)
Mar 07, 2011 6.427 6.446 6.215 6.282 673,617 -0.15(-2.40%)
Mar 04, 2011 6.475 6.475 6.369 6.436 447,934 -0.02(-0.30%)
Mar 03, 2011 6.195 6.571 6.176 6.456 853,281 +0.36(+5.85%)
Mar 02, 2011 6.321 6.407 6.080 6.099 1,426,313 -0.25(-3.95%)
Mar 01, 2011 6.388 6.436 6.292 6.350 1,223,132 -0.05(-0.75%)
Feb 28, 2011 6.407 6.436 6.350 6.398 1,309,162 -0.04(-0.60%)
Feb 25, 2011 6.484 6.580 6.388 6.436 386,971 -0.04(-0.60%)
Feb 24, 2011 6.359 6.542 6.311 6.475 654,598 +0.12(+1.82%)
Feb 23, 2011 6.745 6.764 6.340 6.359 1,071,753 -0.39(-5.71%)
Feb 22, 2011 6.860 6.860 6.610 6.745 1,376,531 -0.33(-4.66%)
Feb 18, 2011 6.985 7.178 6.966 7.075 867,783 +0.11(+1.56%)
Feb 17, 2011 6.860 6.985 6.841 6.966 587,479 +0.11(+1.54%)
Feb 16, 2011 6.879 6.879 6.744 6.860 761,665 +0.05(+0.71%)
Feb 15, 2011 6.870 6.908 6.802 6.812 396,525 -0.08(-1.12%)
Feb 14, 2011 6.764 6.976 6.706 6.889 549,633 +0.14(+2.14%)
Feb 11, 2011 6.716 6.764 6.629 6.745 446,869 +0.04(+0.57%)
Feb 10, 2011 6.696 6.745 6.581 6.706 391,771 -0.02(-0.29%)
Feb 09, 2011 6.513 6.725 6.513 6.725 432,175 +0.17(+2.65%)
Feb 08, 2011 6.600 6.677 6.504 6.552 401,523 -0.04(-0.58%)
Feb 07, 2011 6.552 6.764 6.542 6.590 772,132 +0.06(+0.88%)
Feb 04, 2011 6.552 6.648 6.407 6.533 811,538 -0.02(-0.29%)
Feb 03, 2011 6.745 6.754 6.350 6.552 1,940,281 -0.18(-2.72%)
Feb 02, 2011 7.072 7.130 6.407 6.735 3,442,648 -0.62(-8.39%)
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.