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 30, 2013 7.284 7.284 7.159 7.169 0 -0.14(-1.98%)
Sep 27, 2013 7.390 7.419 7.265 7.313 0 -0.12(-1.56%)
Sep 26, 2013 7.496 7.496 7.304 7.429 373,693 -0.01(-0.13%)
Sep 25, 2013 7.255 7.477 7.255 7.438 1,271,495 +0.18(+2.52%)
Sep 24, 2013 7.275 7.323 7.246 7.255 1,004,840 +0.00(+0.00%)
Sep 23, 2013 7.265 7.303 7.130 7.255 585,720 -0.03(-0.46%)
Sep 20, 2013 7.246 7.390 7.207 7.289 0 +0.03(+0.46%)
Sep 19, 2013 7.226 7.323 7.188 7.255 681,953 +0.05(+0.67%)
Sep 18, 2013 7.197 7.265 7.159 7.207 0 +0.00(+0.00%)
Sep 17, 2013 7.361 7.419 7.178 7.207 0 -0.17(-2.35%)
Sep 16, 2013 7.352 7.429 7.313 7.380 0 +0.13(+1.86%)
Sep 13, 2013 7.101 7.275 7.063 7.246 0 +0.18(+2.59%)
Sep 12, 2013 7.072 7.159 7.014 7.063 0 -0.01(-0.14%)
Sep 11, 2013 7.188 7.188 7.034 7.072 0 -0.12(-1.61%)
Sep 10, 2013 7.034 7.197 7.034 7.188 547,194 +0.18(+2.61%)
Sep 09, 2013 6.879 7.014 6.851 7.005 0 +0.13(+1.82%)
Sep 06, 2013 7.072 7.091 6.831 6.879 0 -0.20(-2.86%)
Sep 05, 2013 7.063 7.149 7.034 7.082 597,055 +0.00(+0.00%)
Sep 04, 2013 6.783 7.082 6.764 7.082 0 +0.31(+4.63%)
Sep 03, 2013 6.831 6.937 6.711 6.769 0 +0.02(+0.36%)
Aug 30, 2013 6.793 6.841 6.745 6.745 0 -0.08(-1.13%)
Aug 29, 2013 6.773 6.913 6.716 6.822 293,793 +0.06(+0.85%)
Aug 28, 2013 6.822 6.899 6.668 6.764 0 -0.04(-0.57%)
Aug 27, 2013 6.908 6.947 6.648 6.802 1,350,273 -0.16(-2.35%)
Aug 26, 2013 6.851 7.053 6.793 6.966 0 +0.10(+1.40%)
Aug 23, 2013 7.024 7.053 6.841 6.870 0 -0.14(-2.06%)
Aug 22, 2013 6.966 7.063 6.957 7.014 270,450 +0.05(+0.69%)
Aug 21, 2013 6.937 7.149 6.928 6.966 0 -0.01(-0.14%)
Aug 20, 2013 6.851 7.034 6.812 6.976 331,254 +0.12(+1.69%)
Aug 19, 2013 6.985 6.985 6.822 6.860 460,514 -0.15(-2.20%)
Aug 16, 2013 6.822 7.140 6.788 7.014 0 +0.16(+2.39%)
Aug 15, 2013 6.870 6.928 6.754 6.851 543,958 -0.08(-1.11%)
Aug 14, 2013 6.908 6.976 6.725 6.928 504,922 +0.00(+0.00%)
Aug 13, 2013 7.101 7.215 6.831 6.928 758,174 -0.17(-2.44%)
Aug 12, 2013 7.091 7.159 6.947 7.101 577,321 -0.03(-0.41%)
Aug 09, 2013 7.159 7.246 7.120 7.130 467,866 -0.04(-0.54%)
Aug 08, 2013 7.255 7.304 7.164 7.169 401,041 -0.07(-0.93%)
Aug 07, 2013 7.265 7.323 7.140 7.236 586,637 -0.03(-0.40%)
Aug 06, 2013 7.361 7.390 7.226 7.265 711,796 -0.11(-1.44%)
Aug 05, 2013 7.352 7.390 7.303 7.371 495,340 +0.02(+0.26%)
Aug 02, 2013 7.400 7.458 7.289 7.352 618,710 -0.08(-1.04%)
Aug 01, 2013 7.419 7.515 7.361 7.429 699,404 +0.07(+0.92%)
Jul 31, 2013 7.323 7.592 7.236 7.361 0 +0.07(+0.92%)
Jul 30, 2013 7.197 7.400 7.111 7.294 0 +0.09(+1.20%)
Jul 29, 2013 7.313 7.352 7.111 7.207 0 -0.10(-1.32%)
Jul 26, 2013 7.053 7.342 6.802 7.303 0 +0.15(+2.16%)
Jul 25, 2013 6.773 7.149 6.764 7.149 0 +0.39(+5.70%)
Jul 24, 2013 6.725 6.802 6.504 6.764 0 +0.32(+4.93%)
Jul 23, 2013 6.446 6.494 6.292 6.446 755,389 +0.00(+0.00%)
Jul 22, 2013 6.361 6.456 6.340 6.446 552,630 +0.03(+0.53%)
Jul 19, 2013 6.504 6.571 6.364 6.412 0 -0.07(-1.11%)
Jul 18, 2013 6.282 6.494 6.253 6.484 1,122,993 +0.22(+3.57%)
Jul 17, 2013 6.205 6.325 6.166 6.261 597,894 +0.09(+1.38%)
Jul 16, 2013 6.195 6.234 6.138 6.176 0 -0.02(-0.31%)
Jul 15, 2013 6.176 6.234 6.138 6.195 0 +0.00(+0.00%)
Jul 12, 2013 6.166 6.282 6.128 6.195 0 +0.01(+0.16%)
Jul 11, 2013 6.215 6.282 6.118 6.186 0 +0.02(+0.31%)
Jul 10, 2013 6.234 6.253 6.130 6.166 0 -0.07(-1.08%)
Jul 09, 2013 6.138 6.329 6.080 6.234 0 +0.12(+1.89%)
Jul 08, 2013 6.022 6.157 5.974 6.118 0 +0.10(+1.60%)
Jul 05, 2013 6.089 6.089 5.935 6.022 0 +0.02(+0.32%)
Jul 03, 2013 5.935 6.070 5.820 6.003 0 +0.07(+1.14%)
Jul 02, 2013 6.060 6.070 5.800 5.935 0 -0.11(-1.75%)
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.