Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	32.42	33.05	32.13	32.28	1,424,433	+0.05(+0.15%)
Oct 30, 2017	32.42	32.98	32.12	32.23	1,230,605	-0.43(-1.33%)
Oct 27, 2017	32.71	33.10	31.75	32.66	1,512,307	+0.14(+0.44%)
Oct 26, 2017	34.93	35.41	32.33	32.52	2,591,738	-2.12(-6.12%)
Oct 25, 2017	35.79	36.04	34.59	34.64	1,245,600	-1.06(-2.97%)
Oct 24, 2017	37.10	37.43	35.17	35.70	2,776,476	-1.40(-3.77%)
Oct 23, 2017	39.79	40.03	37.10	37.10	1,744,756	-2.99(-7.45%)
Oct 20, 2017	39.17	41.14	38.11	40.08	2,284,416	+1.49(+3.87%)
Oct 19, 2017	38.54	38.69	38.11	38.59	2,284,378	-0.10(-0.25%)
Oct 18, 2017	38.54	38.76	37.92	38.69	1,107,410	+0.34(+0.88%)
Oct 17, 2017	37.82	39.21	37.82	38.35	1,701,123	+0.82(+2.18%)
Oct 16, 2017	36.81	37.79	36.42	37.53	1,443,868	+0.96(+2.64%)
Oct 13, 2017	37.00	37.20	35.79	36.57	2,437,117	-1.01(-2.69%)
Oct 12, 2017	37.29	38.18	36.23	37.58	2,559,256	-0.96(-2.50%)
Oct 11, 2017	38.93	39.60	38.44	38.54	867,788	-0.48(-1.23%)
Oct 10, 2017	38.97	39.74	38.59	39.02	1,470,310	+0.39(+1.00%)
Oct 09, 2017	39.17	39.36	38.15	38.64	1,147,641	-0.48(-1.23%)
Oct 06, 2017	38.44	39.17	38.31	39.12	1,039,900	+0.72(+1.88%)
Oct 05, 2017	38.25	38.71	38.01	38.40	732,897	+0.14(+0.38%)
Oct 04, 2017	38.25	38.63	37.87	38.25	854,011	+0.19(+0.51%)
Oct 03, 2017	36.71	38.40	36.57	38.06	1,370,325	+1.40(+3.81%)
Oct 02, 2017	36.42	36.66	35.75	36.66	1,422,318	+0.48(+1.33%)
Sep 29, 2017	35.70	36.66	35.55	36.18	1,464,243	+0.58(+1.62%)
Sep 28, 2017	36.90	37.37	35.29	35.60	1,991,408	-1.30(-3.52%)
Sep 27, 2017	36.18	37.19	36.18	36.90	1,240,518	+0.92(+2.54%)
Sep 26, 2017	35.55	36.08	34.88	35.99	1,649,310	-0.10(-0.27%)
Sep 25, 2017	36.18	36.37	35.51	36.08	973,309	-0.24(-0.66%)
Sep 22, 2017	36.71	36.85	36.18	36.32	1,047,695	-0.39(-1.05%)
Sep 21, 2017	36.08	36.78	35.66	36.71	1,642,220	+0.48(+1.33%)
Sep 20, 2017	35.55	36.95	35.46	36.23	1,724,693	+0.63(+1.76%)
Sep 19, 2017	37.63	38.06	35.36	35.60	3,372,216	-2.41(-6.34%)
Sep 18, 2017	38.78	38.78	37.77	38.01	1,834,976	-0.77(-1.99%)
Sep 15, 2017	39.21	39.89	38.66	38.78	1,141,749	-0.67(-1.71%)
Sep 14, 2017	39.55	40.37	39.26	39.46	953,411	-0.29(-0.73%)
Sep 13, 2017	38.16	40.56	38.06	39.74	2,104,575	+1.59(+4.17%)
Sep 12, 2017	38.54	39.21	37.58	38.16	2,156,557	-0.24(-0.63%)
Sep 11, 2017	38.35	39.26	38.25	38.40	1,780,801	+0.34(+0.89%)
Sep 08, 2017	39.55	39.87	38.06	38.06	1,546,344	-1.59(-4.01%)
Sep 07, 2017	40.71	41.00	39.60	39.65	597,800	-1.01(-2.49%)
Sep 06, 2017	39.94	41.05	39.84	40.66	1,062,146	+0.67(+1.69%)
Sep 05, 2017	41.05	41.43	39.94	39.99	808,302	-1.25(-3.04%)
Sep 01, 2017	41.43	41.48	40.70	41.24	694,233	-0.05(-0.12%)
Aug 31, 2017	40.95	41.50	40.80	41.29	534,881	+0.34(+0.82%)
Aug 30, 2017	40.52	41.09	40.18	40.95	737,296	+0.29(+0.71%)
Aug 29, 2017	40.13	40.66	39.41	40.66	832,161	-0.05(-0.12%)
Aug 28, 2017	41.86	41.96	40.52	40.71	851,885	-1.54(-3.65%)
Aug 25, 2017	40.76	42.68	40.76	42.25	1,069,500	+1.49(+3.66%)
Aug 24, 2017	41.14	41.14	39.94	40.76	775,286	-0.19(-0.47%)
Aug 23, 2017	41.33	41.53	40.66	40.95	760,838	-0.53(-1.28%)
Aug 22, 2017	41.62	41.82	41.05	41.48	795,999	+0.10(+0.23%)
Aug 21, 2017	40.23	41.62	40.13	41.38	814,144	+1.20(+3.00%)
Aug 18, 2017	39.21	40.47	39.03	40.18	700,527	+0.58(+1.46%)
Aug 17, 2017	41.14	41.48	39.31	39.60	1,190,078	-1.73(-4.20%)
Aug 16, 2017	41.33	41.72	41.19	41.33	333,583	+0.14(+0.35%)
Aug 15, 2017	41.09	42.15	41.05	41.19	461,738	-0.05(-0.12%)
Aug 14, 2017	40.61	41.72	40.56	41.24	589,734	+0.92(+2.27%)
Aug 11, 2017	40.27	41.14	40.27	40.32	940,818	+0.00(+0.00%)
Aug 10, 2017	40.61	40.85	40.03	40.32	828,236	-0.58(-1.41%)
Aug 09, 2017	40.80	41.14	40.44	40.90	660,319	-0.05(-0.12%)
Aug 08, 2017	40.85	41.24	40.71	40.95	603,377	-0.10(-0.23%)
Aug 07, 2017	40.80	41.38	40.62	41.05	704,221	+0.34(+0.83%)
Aug 04, 2017	40.18	40.76	39.84	40.71	444,755	+0.67(+1.68%)
Aug 03, 2017	39.55	40.56	39.55	40.03	598,169	+0.43(+1.09%)
Aug 02, 2017	40.61	40.80	39.26	39.60	1,027,952	-1.11(-2.72%)

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.