Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.52	38.52	38.52	0	-1.11(-2.80%)
Dec 28, 2017	39.29	40.41	39.25	39.63	714,421	+0.34(+0.86%)
Dec 27, 2017	39.97	40.16	39.00	39.29	677,860	-0.53(-1.33%)
Dec 26, 2017	39.49	40.55	39.25	39.83	440,381	+0.29(+0.73%)
Dec 22, 2017	39.54	39.87	39.20	39.54	526,567	+0.19(+0.49%)
Dec 21, 2017	38.47	39.92	38.42	39.34	724,694	+0.97(+2.52%)
Dec 20, 2017	38.62	39.20	37.99	38.38	740,159	+0.00(+0.00%)
Dec 19, 2017	39.44	39.49	38.13	38.38	1,284,273	-1.06(-2.70%)
Dec 18, 2017	39.20	39.87	38.71	39.44	786,006	+0.72(+1.87%)
Dec 15, 2017	38.04	39.03	38.04	38.71	2,332,582	+0.73(+1.91%)
Dec 14, 2017	38.76	39.00	37.99	37.99	921,083	-0.73(-1.87%)
Dec 13, 2017	38.76	39.00	38.62	38.71	603,547	+0.00(+0.00%)
Dec 12, 2017	39.10	39.39	38.62	38.71	553,515	-0.10(-0.25%)
Dec 11, 2017	39.10	39.41	38.52	38.81	1,033,449	-0.29(-0.74%)
Dec 08, 2017	40.31	40.64	39.08	39.10	1,017,793	-0.92(-2.29%)
Dec 07, 2017	38.52	40.07	38.38	40.02	1,185,162	+1.74(+4.55%)
Dec 06, 2017	38.62	40.07	38.18	38.28	1,372,635	-0.24(-0.63%)
Dec 05, 2017	41.71	41.85	38.38	38.52	1,832,170	-2.56(-6.24%)
Dec 04, 2017	40.45	41.76	40.41	41.08	1,104,623	+1.55(+3.91%)
Dec 01, 2017	40.94	41.52	39.34	39.54	1,887,548	-2.17(-5.21%)
Nov 30, 2017	39.87	41.95	39.63	41.71	1,904,526	+1.88(+4.73%)
Nov 29, 2017	38.04	40.07	38.04	39.83	1,641,570	+1.88(+4.97%)
Nov 28, 2017	37.80	38.54	37.65	37.94	1,284,158	+0.34(+0.90%)
Nov 27, 2017	37.80	38.13	37.41	37.60	730,902	-0.24(-0.64%)
Nov 24, 2017	37.36	38.18	36.93	37.84	529,510	+0.53(+1.42%)
Nov 22, 2017	36.93	38.09	36.78	37.31	782,267	+0.34(+0.91%)
Nov 21, 2017	36.88	37.07	36.59	36.97	913,598	+0.29(+0.79%)
Nov 20, 2017	36.25	36.97	36.10	36.68	708,598	+0.34(+0.93%)
Nov 17, 2017	37.31	37.35	35.48	36.35	1,759,902	-1.21(-3.22%)
Nov 16, 2017	37.22	38.52	37.12	37.55	1,577,748	+1.71(+4.77%)
Nov 15, 2017	35.02	35.94	34.88	35.84	755,246	+0.67(+1.92%)
Nov 14, 2017	34.78	35.46	34.49	35.17	1,416,818	+0.00(+0.00%)
Nov 13, 2017	34.93	36.71	34.35	35.17	2,156,598	+0.34(+0.97%)
Nov 10, 2017	32.13	35.29	32.13	34.83	2,874,997	+3.18(+10.05%)
Nov 09, 2017	31.60	32.18	31.22	31.65	1,779,613	-0.19(-0.61%)
Nov 08, 2017	31.89	32.28	31.36	31.84	1,046,497	-0.14(-0.45%)
Nov 07, 2017	32.33	32.42	31.68	31.99	1,136,282	-0.29(-0.90%)
Nov 06, 2017	32.28	32.52	31.89	32.28	1,532,366	+0.00(+0.00%)
Nov 03, 2017	31.70	32.38	31.41	32.28	1,137,309	+0.48(+1.51%)
Nov 02, 2017	32.23	32.66	31.31	31.80	1,130,219	-0.53(-1.64%)
Nov 01, 2017	32.52	33.27	31.94	32.33	1,673,719	+0.05(+0.15%)
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%)

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.