Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Hlds Inc (NQ: HA )

12.51 -0.05 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2010 7.660 7.708 7.535 7.554 344,972 -0.11(-1.38%)
Dec 30, 2010 7.612 7.689 7.535 7.660 324,329 +0.05(+0.63%)
Dec 29, 2010 7.670 7.718 7.602 7.612 346,778 -0.07(-0.88%)
Dec 28, 2010 7.737 7.795 7.679 7.679 218,925 -0.08(-0.99%)
Dec 27, 2010 7.718 7.804 7.679 7.756 387,947 +0.04(+0.56%)
Dec 23, 2010 7.795 7.862 7.708 7.713 478,815 -0.07(-0.93%)
Dec 22, 2010 7.930 7.930 7.708 7.785 551,249 -0.10(-1.22%)
Dec 21, 2010 7.795 7.910 7.718 7.882 587,385 +0.09(+1.11%)
Dec 20, 2010 7.698 7.795 7.602 7.795 487,156 +0.09(+1.13%)
Dec 17, 2010 7.824 7.872 7.706 7.708 668,468 -0.13(-1.60%)
Dec 16, 2010 7.795 7.920 7.708 7.833 518,378 +0.02(+0.25%)
Dec 15, 2010 7.920 7.988 7.650 7.814 1,025,071 -0.14(-1.82%)
Dec 14, 2010 8.219 8.248 7.949 7.959 608,275 -0.26(-3.17%)
Dec 13, 2010 7.959 8.373 7.824 8.219 1,360,201 +0.32(+4.02%)
Dec 10, 2010 7.939 7.949 7.756 7.901 570,908 +0.00(+0.00%)
Dec 09, 2010 7.727 8.016 7.641 7.901 698,002 +0.25(+3.27%)
Dec 08, 2010 7.708 7.766 7.448 7.650 579,698 -0.11(-1.37%)
Dec 07, 2010 8.016 8.026 7.737 7.756 590,395 -0.24(-3.01%)
Dec 06, 2010 7.737 8.016 7.670 7.997 669,445 +0.22(+2.85%)
Dec 03, 2010 7.776 7.833 7.660 7.776 308,771 -0.03(-0.37%)
Dec 02, 2010 7.727 7.814 7.689 7.804 586,412 +0.06(+0.75%)
Dec 01, 2010 7.660 7.853 7.467 7.747 807,101 +0.13(+1.77%)
Nov 30, 2010 7.438 7.756 7.332 7.612 1,049,788 +0.03(+0.38%)
Nov 29, 2010 7.419 7.621 7.323 7.583 758,967 +0.15(+2.08%)
Nov 26, 2010 7.515 7.554 7.380 7.429 202,875 -0.16(-2.16%)
Nov 24, 2010 7.034 7.592 7.592 7.592 901,293 +0.59(+8.39%)
Nov 23, 2010 6.764 7.024 6.658 7.005 747,377 +0.28(+4.15%)
Nov 22, 2010 6.841 6.889 6.552 6.725 465,910 -0.13(-1.97%)
Nov 19, 2010 6.870 6.908 6.754 6.860 261,807 +0.00(+0.00%)
Nov 18, 2010 6.745 6.928 6.735 6.860 386,963 +0.15(+2.30%)
Nov 17, 2010 6.456 6.730 6.456 6.706 522,352 +0.25(+3.88%)
Nov 16, 2010 6.677 6.735 6.369 6.456 384,949 -0.29(-4.29%)
Nov 15, 2010 6.802 6.841 6.725 6.745 271,887 -0.01(-0.14%)
Nov 12, 2010 6.716 6.822 6.668 6.754 236,641 -0.03(-0.43%)
Nov 11, 2010 6.706 6.889 6.658 6.783 457,228 -0.03(-0.42%)
Nov 10, 2010 7.072 7.072 6.696 6.812 615,071 -0.19(-2.75%)
Nov 09, 2010 7.063 7.111 6.937 7.005 573,762 -0.06(-0.82%)
Nov 08, 2010 7.005 7.101 6.949 7.063 499,888 +0.13(+1.81%)
Nov 05, 2010 7.034 7.101 6.879 6.937 692,810 -0.09(-1.23%)
Nov 04, 2010 7.226 7.275 6.976 7.024 820,678 -0.13(-1.88%)
Nov 03, 2010 7.091 7.236 7.082 7.159 554,382 +0.07(+0.99%)
Nov 02, 2010 7.130 7.207 7.029 7.089 508,654 +0.06(+0.79%)
Nov 01, 2010 7.101 7.255 7.005 7.034 530,535 -0.02(-0.27%)
Oct 29, 2010 7.275 7.342 7.014 7.053 717,701 -0.28(-3.81%)
Oct 28, 2010 7.313 7.361 7.197 7.332 571,127 +0.10(+1.33%)
Oct 27, 2010 7.342 7.361 7.111 7.236 469,027 +0.03(+0.40%)
Oct 25, 2010 7.082 7.207 7.072 7.207 850,854 +0.14(+2.05%)
Oct 22, 2010 6.899 7.082 6.802 7.063 672,788 +0.16(+2.37%)
Oct 21, 2010 6.899 7.130 6.764 6.899 980,538 +0.03(+0.42%)
Oct 20, 2010 6.301 6.928 6.277 6.870 2,216,330 +0.88(+14.72%)
Oct 19, 2010 6.292 6.292 5.964 5.988 750,704 -0.20(-3.19%)
Oct 18, 2010 6.176 6.301 6.146 6.186 535,726 +0.00(+0.00%)
Oct 15, 2010 6.166 6.253 6.128 6.186 591,400 +0.10(+1.58%)
Oct 14, 2010 6.176 6.297 5.964 6.089 526,277 -0.07(-1.10%)
Oct 13, 2010 6.138 6.282 6.099 6.157 715,769 +0.04(+0.63%)
Oct 12, 2010 5.877 6.128 5.800 6.118 1,156,174 +0.23(+3.93%)
Oct 11, 2010 5.897 5.955 5.800 5.887 552,318 -0.04(-0.65%)
Oct 08, 2010 5.945 6.060 5.810 5.926 947,482 +0.00(+0.00%)
Oct 07, 2010 5.820 6.089 5.762 5.926 1,138,012 +0.17(+3.02%)
Oct 06, 2010 5.637 5.829 5.637 5.752 2,660,943 +0.12(+2.05%)
Oct 05, 2010 5.608 5.714 5.559 5.637 555,012 +0.10(+1.74%)
Oct 04, 2010 5.743 5.781 5.521 5.540 642,274 -0.20(-3.52%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.