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:

Hawaiian Hlds Inc (NQ: HA )

13.36 +0.04 (+0.26%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.190 8.267 7.939 7.944 0 -0.24(-2.89%)
Oct 30, 2013 8.074 8.248 8.045 8.180 1,456,243 +0.13(+1.68%)
Oct 29, 2013 7.872 8.084 7.872 8.045 0 +0.21(+2.71%)
Oct 28, 2013 7.621 7.833 7.621 7.833 0 +0.23(+3.04%)
Oct 25, 2013 7.621 7.698 7.573 7.602 0 +0.02(+0.25%)
Oct 24, 2013 7.438 7.583 7.400 7.583 911,728 +0.16(+2.21%)
Oct 23, 2013 7.670 7.698 7.101 7.419 2,724,904 -0.46(-5.87%)
Oct 22, 2013 7.853 7.968 7.812 7.882 1,422,514 +0.01(+0.12%)
Oct 21, 2013 7.824 7.935 7.824 7.872 688,384 +0.07(+0.86%)
Oct 18, 2013 7.795 7.891 7.737 7.804 620,312 +0.08(+1.00%)
Oct 17, 2013 7.583 7.766 7.564 7.727 1,026,899 +0.12(+1.58%)
Oct 16, 2013 7.612 7.698 7.583 7.607 506,573 +0.02(+0.32%)
Oct 15, 2013 7.689 7.718 7.564 7.583 609,146 -0.10(-1.25%)
Oct 14, 2013 7.390 7.756 7.390 7.679 898,829 +0.26(+3.51%)
Oct 11, 2013 7.429 7.535 7.342 7.419 0 +0.02(+0.26%)
Oct 10, 2013 7.236 7.429 7.140 7.400 1,362,600 +0.24(+3.36%)
Oct 09, 2013 7.140 7.226 7.082 7.159 0 +0.03(+0.41%)
Oct 08, 2013 7.380 7.380 7.101 7.130 1,034,944 -0.23(-3.14%)
Oct 07, 2013 7.313 7.438 7.284 7.361 0 +0.03(+0.39%)
Oct 04, 2013 7.226 7.380 7.226 7.332 0 +0.10(+1.33%)
Oct 03, 2013 7.226 7.323 7.188 7.236 0 +0.01(+0.13%)
Oct 02, 2013 7.217 7.323 7.188 7.226 447,800 -0.02(-0.27%)
Oct 01, 2013 7.149 7.342 7.140 7.246 1,032,339 +0.08(+1.08%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.