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 )

12.50 +0.22 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 28, 2010 6.937 6.957 6.764 6.860 492,638 -0.08(-1.11%)
May 27, 2010 6.696 6.947 6.513 6.937 610,437 +0.38(+5.73%)
May 26, 2010 6.745 6.870 6.504 6.562 873,454 -0.14(-2.16%)
May 25, 2010 6.475 6.735 6.350 6.706 535,205 +0.17(+2.65%)
May 24, 2010 6.504 6.658 6.504 6.533 489,559 +0.01(+0.15%)
May 21, 2010 6.456 6.658 6.446 6.523 692,488 +0.00(+0.00%)
May 20, 2010 6.456 6.648 6.436 6.523 1,088,355 -0.15(-2.31%)
May 19, 2010 6.590 6.764 6.513 6.677 565,016 +0.09(+1.32%)
May 18, 2010 6.908 6.908 6.581 6.590 564,559 -0.22(-3.25%)
May 17, 2010 6.802 6.831 6.639 6.812 596,918 +0.05(+0.71%)
May 14, 2010 6.687 6.793 6.600 6.764 541,792 +0.05(+0.72%)
May 13, 2010 6.831 7.005 6.716 6.716 844,780 -0.13(-1.83%)
May 12, 2010 6.783 6.899 6.706 6.841 807,399 +0.10(+1.43%)
May 11, 2010 6.773 6.937 6.725 6.745 956,564 -0.16(-2.37%)
May 10, 2010 6.725 6.976 6.706 6.908 1,185,467 +0.05(+0.70%)
May 07, 2010 6.619 6.918 6.523 6.860 1,333,566 +0.18(+2.74%)
May 06, 2010 6.754 6.851 6.504 6.677 906,458 -0.13(-1.84%)
May 05, 2010 6.773 6.879 6.735 6.802 710,542 -0.05(-0.70%)
May 04, 2010 6.899 6.976 6.812 6.851 821,377 -0.13(-1.93%)
May 03, 2010 6.879 7.043 6.860 6.985 1,033,390 +0.13(+1.83%)
Apr 30, 2010 6.822 6.966 6.764 6.860 840,023 +0.02(+0.28%)
Apr 29, 2010 6.841 6.860 6.706 6.841 610,719 +0.06(+0.85%)
Apr 28, 2010 6.802 6.841 6.716 6.783 869,155 +0.01(+0.14%)
Apr 27, 2010 6.773 6.889 6.610 6.773 1,303,962 -0.01(-0.14%)
Apr 26, 2010 6.600 6.822 6.456 6.783 1,052,080 +0.15(+2.33%)
Apr 23, 2010 7.082 7.130 6.301 6.629 3,028,292 -0.48(-6.77%)
Apr 22, 2010 7.130 7.130 6.937 7.111 1,012,709 -0.02(-0.27%)
Apr 21, 2010 7.178 7.236 7.091 7.130 792,555 +0.00(+0.00%)
Apr 20, 2010 7.091 7.130 7.034 7.130 557,443 +0.11(+1.51%)
Apr 19, 2010 6.899 7.101 6.899 7.024 1,189,590 +0.09(+1.25%)
Apr 16, 2010 6.995 7.034 6.822 6.937 675,156 -0.06(-0.83%)
Apr 15, 2010 6.985 7.034 6.889 6.995 390,141 +0.01(+0.14%)
Apr 14, 2010 6.985 7.101 6.870 6.985 674,649 +0.02(+0.28%)
Apr 13, 2010 7.005 7.005 6.860 6.966 384,437 -0.03(-0.41%)
Apr 12, 2010 6.947 7.016 6.918 6.995 284,471 +0.09(+1.26%)
Apr 09, 2010 7.014 7.024 6.822 6.908 303,468 -0.07(-0.97%)
Apr 08, 2010 6.812 7.002 6.812 6.976 422,938 +0.16(+2.40%)
Apr 07, 2010 6.957 7.024 6.696 6.812 590,256 -0.17(-2.48%)
Apr 06, 2010 6.937 7.034 6.879 6.985 481,437 +0.02(+0.28%)
Apr 05, 2010 7.101 7.130 6.928 6.966 395,237 -0.13(-1.77%)
Apr 01, 2010 7.178 7.091 7.091 7.091 351,630 -0.01(-0.14%)
Mar 31, 2010 7.091 7.217 7.072 7.101 266,297 -0.05(-0.67%)
Mar 30, 2010 7.226 7.400 7.072 7.149 495,786 -0.09(-1.20%)
Mar 29, 2010 7.361 7.438 7.159 7.236 318,556 -0.12(-1.57%)
Mar 26, 2010 7.303 7.437 7.255 7.352 253,810 +0.06(+0.79%)
Mar 25, 2010 7.438 7.544 7.284 7.294 1,220,351 -0.11(-1.43%)
Mar 24, 2010 7.429 7.458 7.313 7.400 172,624 -0.09(-1.16%)
Mar 23, 2010 7.429 7.496 7.308 7.486 259,612 +0.05(+0.65%)
Mar 22, 2010 7.246 7.477 7.236 7.438 261,844 +0.17(+2.39%)
Mar 19, 2010 7.573 7.660 7.236 7.265 440,421 -0.24(-3.21%)
Mar 18, 2010 7.525 7.612 7.467 7.506 165,165 -0.05(-0.64%)
Mar 17, 2010 7.708 7.756 7.544 7.554 220,050 -0.15(-2.00%)
Mar 16, 2010 7.747 7.756 7.650 7.708 316,116 -0.01(-0.12%)
Mar 15, 2010 7.660 7.737 7.612 7.718 488,232 -0.03(-0.37%)
Mar 12, 2010 7.708 7.747 7.631 7.747 535,584 +0.09(+1.13%)
Mar 11, 2010 7.592 7.689 7.535 7.660 321,494 +0.04(+0.51%)
Mar 10, 2010 7.515 7.766 7.515 7.621 654,581 +0.13(+1.80%)
Mar 09, 2010 7.506 7.689 7.448 7.486 375,979 +0.05(+0.65%)
Mar 08, 2010 7.554 7.631 7.409 7.438 230,865 -0.12(-1.53%)
Mar 05, 2010 7.535 7.660 7.477 7.554 356,424 +0.06(+0.77%)
Mar 04, 2010 7.641 7.679 7.477 7.496 371,495 -0.12(-1.52%)
Mar 03, 2010 7.602 7.756 7.554 7.612 527,661 +0.00(+0.00%)
Mar 02, 2010 7.776 7.853 7.573 7.612 537,412 -0.18(-2.35%)
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.