Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		54.92	54.92	54.92	0	-1.16(-2.06%)
Dec 29, 2016	55.98	56.85	55.69	56.08	601,167	+0.19(+0.35%)
Dec 28, 2016	57.62	57.81	55.84	55.88	571,386	-1.54(-2.68%)
Dec 27, 2016	57.18	57.57	57.02	57.43	409,382	+0.10(+0.17%)
Dec 23, 2016		57.33	57.33	57.33	0	+0.14(+0.25%)
Dec 22, 2016	57.96	58.68	56.85	57.18	660,732	-0.92(-1.58%)
Dec 21, 2016	57.96	58.58	57.04	58.10	732,933	+0.14(+0.25%)
Dec 20, 2016	55.74	58.00	55.16	57.96	882,747	+2.26(+4.07%)
Dec 19, 2016	55.55	55.84	54.57	55.69	903,867	+0.43(+0.78%)
Dec 16, 2016	55.21	56.61	55.19	55.26	1,263,890	+0.34(+0.61%)
Dec 15, 2016	54.78	55.93	54.49	54.92	991,901	+0.67(+1.24%)
Dec 14, 2016	53.76	54.78	53.73	54.25	508,063	+0.24(+0.45%)
Dec 13, 2016	53.67	55.26	53.67	54.00	731,026	+0.67(+1.26%)
Dec 12, 2016	54.49	55.06	53.02	53.33	877,940	-1.35(-2.47%)
Dec 09, 2016	54.73	55.88	54.10	54.68	863,316	+0.29(+0.53%)
Dec 08, 2016	52.51	54.58	51.85	54.39	918,409	+2.17(+4.15%)
Dec 07, 2016	51.21	52.61	51.07	52.22	911,011	+1.01(+1.98%)
Dec 06, 2016	50.92	51.45	50.49	51.21	1,008,420	+1.25(+2.51%)
Dec 05, 2016	49.91	51.93	49.52	49.96	843,169	+0.63(+1.27%)
Dec 02, 2016	48.71	50.05	48.19	49.33	496,193	+0.77(+1.59%)
Dec 01, 2016	49.43	49.81	48.42	48.56	593,461	-0.92(-1.85%)
Nov 30, 2016	50.10	50.64	48.27	49.48	843,119	-1.11(-2.19%)
Nov 29, 2016	50.25	51.02	49.77	50.58	744,381	+0.53(+1.06%)
Nov 28, 2016	50.34	50.97	49.74	50.05	594,801	-0.48(-0.95%)
Nov 25, 2016	50.39	51.40	50.25	50.54	244,173	+0.10(+0.19%)
Nov 23, 2016		50.44	50.44	50.44	0	+0.24(+0.48%)
Nov 22, 2016	48.66	50.39	48.66	50.20	1,023,727	+1.54(+3.17%)
Nov 21, 2016	48.75	48.90	48.03	48.66	590,244	+0.10(+0.20%)
Nov 18, 2016	47.12	48.71	46.87	48.56	922,350	+1.35(+2.86%)
Nov 17, 2016	45.86	47.36	45.72	47.21	597,263	+1.25(+2.73%)
Nov 16, 2016	44.80	46.08	44.56	45.96	829,675	+1.06(+2.36%)
Nov 15, 2016	46.01	46.83	44.68	44.90	944,098	-0.72(-1.58%)
Nov 14, 2016	45.09	45.72	44.74	45.62	748,477	+0.77(+1.72%)
Nov 11, 2016	44.47	44.90	43.65	44.85	841,859	+0.19(+0.43%)
Nov 10, 2016	46.44	46.59	44.56	44.66	814,590	-1.35(-2.93%)
Nov 09, 2016	45.04	46.20	44.14	46.01	857,270	+0.17(+0.37%)
Nov 08, 2016	45.14	45.96	44.80	45.84	573,685	+0.60(+1.33%)
Nov 07, 2016	44.56	45.67	44.56	45.24	667,060	+1.40(+3.19%)
Nov 04, 2016	42.88	44.42	42.66	43.84	599,673	+1.01(+2.36%)
Nov 03, 2016	43.36	43.79	42.83	42.83	469,603	-0.43(-1.00%)
Nov 02, 2016	43.45	44.03	42.93	43.26	656,334	-0.29(-0.66%)
Nov 01, 2016	43.36	44.03	43.02	43.55	730,694	+0.17(+0.39%)
Oct 31, 2016	43.02	43.60	42.68	43.38	725,802	+0.12(+0.28%)
Oct 28, 2016	43.60	44.16	43.20	43.26	695,622	-0.47(-1.08%)
Oct 27, 2016	44.08	44.31	43.41	43.73	783,569	-0.37(-0.83%)
Oct 26, 2016	44.15	44.91	43.37	44.10	954,778	-0.72(-1.61%)
Oct 25, 2016	44.99	45.52	44.71	44.82	834,431	-0.28(-0.62%)
Oct 24, 2016	46.12	46.64	45.03	45.10	1,208,401	-0.85(-1.85%)
Oct 21, 2016	45.84	46.69	45.54	45.95	1,139,986	-0.08(-0.17%)
Oct 20, 2016	46.27	46.95	45.79	46.03	802,542	-0.13(-0.29%)
Oct 19, 2016	47.55	47.55	45.10	46.16	1,453,001	-1.15(-2.42%)
Oct 18, 2016	47.22	47.68	46.91	47.31	861,324	+0.73(+1.57%)
Oct 17, 2016	47.10	48.09	46.54	46.58	515,242	-0.53(-1.13%)
Oct 14, 2016	47.79	48.12	46.80	47.11	473,070	-0.46(-0.97%)
Oct 13, 2016	46.16	47.84	45.61	47.57	775,520	+0.98(+2.11%)
Oct 12, 2016	46.56	46.98	46.25	46.59	592,218	+0.22(+0.48%)
Oct 11, 2016	47.58	47.84	46.25	46.36	829,220	-1.42(-2.96%)
Oct 10, 2016	47.96	48.45	47.75	47.78	547,716	+0.09(+0.18%)
Oct 07, 2016	48.95	48.98	47.46	47.69	942,081	-1.27(-2.60%)
Oct 06, 2016	48.75	49.15	48.40	48.97	300,816	-0.01(-0.02%)
Oct 05, 2016	48.78	49.33	48.26	48.98	519,767	+0.19(+0.40%)
Oct 04, 2016	48.97	49.65	48.37	48.78	1,049,422	+0.62(+1.28%)

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.