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 (%)
Aug 31, 2012 5.762 5.820 5.685 5.714 338,090 +0.00(+0.00%)
Aug 30, 2012 5.569 5.752 5.550 5.714 352,532 +0.12(+2.07%)
Aug 29, 2012 5.781 5.868 5.588 5.598 1,063,587 -0.41(-6.89%)
Aug 27, 2012 6.003 6.060 5.906 6.012 448,853 +0.01(+0.16%)
Aug 24, 2012 5.964 6.099 5.926 6.003 474,556 +0.05(+0.81%)
Aug 23, 2012 6.157 6.195 5.926 5.955 490,768 -0.17(-2.83%)
Aug 22, 2012 6.089 6.253 6.089 6.128 426,714 +0.04(+0.63%)
Aug 21, 2012 6.224 6.359 6.089 6.089 665,968 -0.11(-1.71%)
Aug 20, 2012 5.974 6.234 5.926 6.195 782,599 +0.23(+3.88%)
Aug 17, 2012 5.877 5.983 5.839 5.964 542,745 +0.09(+1.48%)
Aug 16, 2012 5.877 5.925 5.820 5.877 424,580 -0.01(-0.16%)
Aug 15, 2012 5.926 5.955 5.849 5.887 537,262 -0.06(-0.97%)
Aug 14, 2012 5.906 6.089 5.897 5.945 440,963 +0.10(+1.65%)
Aug 13, 2012 5.897 5.945 5.820 5.849 317,665 -0.05(-0.82%)
Aug 10, 2012 5.897 5.955 5.810 5.897 335,254 +0.00(+0.00%)
Aug 09, 2012 6.080 6.080 5.877 5.897 515,626 -0.16(-2.70%)
Aug 08, 2012 6.003 6.118 5.935 6.060 358,111 +0.03(+0.48%)
Aug 07, 2012 6.263 6.263 5.993 6.032 591,975 -0.26(-4.13%)
Aug 06, 2012 6.176 6.301 6.147 6.292 520,025 +0.14(+2.35%)
Aug 03, 2012 6.041 6.248 5.955 6.147 709,510 +0.22(+3.74%)
Aug 02, 2012 5.926 6.060 5.887 5.926 397,348 -0.03(-0.49%)
Aug 01, 2012 6.186 6.186 5.926 5.955 676,637 -0.18(-2.98%)
Jul 31, 2012 6.157 6.215 6.089 6.138 673,567 -0.03(-0.47%)
Jul 30, 2012 6.060 6.186 5.983 6.166 605,239 +0.11(+1.75%)
Jul 27, 2012 5.868 6.080 5.849 6.060 795,305 +0.21(+3.62%)
Jul 26, 2012 5.694 5.897 5.694 5.849 1,198,582 +0.18(+3.23%)
Jul 25, 2012 5.916 5.916 5.617 5.665 1,670,928 -0.14(-2.49%)
Jul 24, 2012 5.935 5.935 5.675 5.810 1,299,779 -0.11(-1.79%)
Jul 23, 2012 5.752 5.983 5.617 5.916 1,268,223 +0.06(+0.99%)
Jul 20, 2012 6.051 6.051 5.752 5.858 1,004,850 -0.21(-3.49%)
Jul 19, 2012 6.311 6.417 6.003 6.070 646,074 -0.22(-3.52%)
Jul 18, 2012 6.436 6.486 6.224 6.292 558,326 -0.13(-2.10%)
Jul 17, 2012 6.562 6.619 6.321 6.427 606,069 -0.07(-1.04%)
Jul 16, 2012 6.552 6.658 6.484 6.494 857,969 +0.01(+0.15%)
Jul 13, 2012 6.311 6.552 6.301 6.484 774,361 +0.22(+3.54%)
Jul 12, 2012 6.523 6.542 6.147 6.263 2,092,389 -0.28(-4.27%)
Jul 11, 2012 6.600 6.745 6.513 6.542 1,384,107 -0.01(-0.15%)
Jul 10, 2012 6.619 6.745 6.475 6.552 1,064,897 +0.05(+0.74%)
Jul 09, 2012 6.533 6.552 6.446 6.504 388,925 -0.01(-0.15%)
Jul 06, 2012 6.407 6.562 6.407 6.513 692,655 +0.07(+1.05%)
Jul 05, 2012 6.369 6.475 6.321 6.446 606,210 +0.06(+0.90%)
Jul 03, 2012 6.475 6.494 6.350 6.388 410,608 -0.09(-1.34%)
Jul 02, 2012 6.321 6.484 6.272 6.475 707,721 +0.20(+3.23%)
Jun 29, 2012 6.388 6.417 6.253 6.272 714,807 -0.06(-0.91%)
Jun 28, 2012 6.215 6.350 6.176 6.330 856,519 +0.09(+1.39%)
Jun 27, 2012 6.215 6.263 6.089 6.244 787,670 +0.15(+2.53%)
Jun 26, 2012 6.138 6.253 6.070 6.089 684,591 -0.02(-0.32%)
Jun 25, 2012 6.089 6.186 5.974 6.109 516,021 +0.03(+0.48%)
Jun 22, 2012 6.080 6.244 6.041 6.080 1,441,039 +0.04(+0.64%)
Jun 21, 2012 6.099 6.321 5.959 6.041 1,033,190 -0.07(-1.10%)
Jun 20, 2012 5.993 6.109 5.887 6.109 1,014,159 +0.13(+2.09%)
Jun 19, 2012 5.839 6.012 5.743 5.983 1,414,868 +0.25(+4.37%)
Jun 18, 2012 5.752 5.781 5.588 5.733 404,883 +0.02(+0.34%)
Jun 15, 2012 5.762 5.800 5.685 5.714 425,019 -0.06(-1.00%)
Jun 14, 2012 5.762 5.897 5.723 5.771 621,974 +0.03(+0.50%)
Jun 13, 2012 5.723 5.839 5.704 5.743 495,056 +0.04(+0.68%)
Jun 12, 2012 5.723 5.820 5.415 5.704 578,643 +0.04(+0.68%)
Jun 11, 2012 5.800 6.003 5.665 5.665 886,187 -0.04(-0.68%)
Jun 08, 2012 5.714 5.752 5.550 5.704 488,820 -0.03(-0.50%)
Jun 07, 2012 5.637 5.839 5.492 5.733 778,137 +0.18(+3.30%)
Jun 06, 2012 5.434 5.569 5.410 5.550 324,418 +0.15(+2.86%)
Jun 05, 2012 5.270 5.434 5.251 5.396 508,411 +0.11(+2.00%)
Jun 04, 2012 5.453 5.502 5.270 5.290 558,519 -0.14(-2.66%)
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.