Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	47.65	48.01	46.87	46.87	816,097	-0.82(-1.72%)
Feb 27, 2017	48.03	48.22	47.50	47.69	593,302	-0.48(-1.00%)
Feb 24, 2017	47.55	48.32	47.40	48.18	478,154	+0.43(+0.91%)
Feb 23, 2017	48.37	48.42	47.55	47.74	786,970	-0.58(-1.20%)
Feb 22, 2017	48.27	48.56	48.03	48.32	560,246	-0.14(-0.30%)
Feb 21, 2017	48.46	48.85	48.03	48.46	758,006	+0.00(+0.00%)
Feb 17, 2017		48.46	48.46	48.46	0	-0.10(-0.20%)
Feb 16, 2017	49.28	49.45	48.13	48.56	790,767	-0.72(-1.47%)
Feb 15, 2017	49.48	50.33	49.20	49.28	956,807	+0.05(+0.10%)
Feb 14, 2017	49.72	49.72	48.68	49.24	717,695	-0.72(-1.45%)
Feb 13, 2017	50.05	50.49	49.86	49.96	458,919	+0.48(+0.97%)
Feb 10, 2017	50.05	50.25	49.33	49.48	490,543	-0.14(-0.29%)
Feb 09, 2017	49.14	50.08	49.04	49.62	1,175,914	+0.96(+1.98%)
Feb 08, 2017	48.66	49.04	48.08	48.66	753,620	+0.10(+0.20%)
Feb 07, 2017	48.46	49.33	48.37	48.56	730,792	+0.05(+0.10%)
Feb 06, 2017	48.95	49.40	48.10	48.51	693,200	-0.43(-0.89%)
Feb 03, 2017	48.85	49.57	48.37	48.95	547,192	+0.63(+1.30%)
Feb 02, 2017	48.42	49.57	47.89	48.32	988,610	-0.34(-0.69%)
Feb 01, 2017	49.24	49.67	48.39	48.66	612,594	-0.43(-0.88%)
Jan 31, 2017	48.99	49.57	48.37	49.09	871,753	-0.24(-0.49%)
Jan 30, 2017	49.14	49.79	48.37	49.33	916,051	-0.29(-0.58%)
Jan 27, 2017	50.78	50.78	49.43	49.62	834,306	-1.25(-2.46%)
Jan 26, 2017	49.67	51.49	49.67	50.87	1,081,742	+0.96(+1.93%)
Jan 25, 2017	52.03	53.81	49.28	49.91	2,264,704	-3.03(-5.73%)
Jan 24, 2017	52.61	52.99	52.17	52.94	896,189	+1.01(+1.95%)
Jan 23, 2017	53.67	54.13	51.41	51.93	982,004	-1.78(-3.32%)
Jan 20, 2017	53.33	54.25	53.04	53.72	656,687	+0.53(+1.00%)
Jan 19, 2017	54.68	55.02	53.19	53.19	717,575	-1.40(-2.56%)
Jan 18, 2017	54.25	54.82	54.00	54.58	458,616	+0.39(+0.71%)
Jan 17, 2017	55.11	55.82	53.96	54.20	607,645	-1.25(-2.26%)
Jan 13, 2017		55.45	55.45	55.45	0	+1.83(+3.41%)
Jan 12, 2017	54.53	54.73	53.13	53.62	537,236	-1.35(-2.45%)
Jan 11, 2017	54.63	54.97	53.40	54.97	901,200	+0.58(+1.06%)
Jan 10, 2017	54.20	55.49	53.76	54.39	1,077,152	-0.14(-0.26%)
Jan 09, 2017	53.23	55.21	52.94	54.53	580,983	+1.06(+1.98%)
Jan 06, 2017	54.92	54.92	52.80	53.47	721,531	-1.40(-2.55%)
Jan 05, 2017	55.40	55.74	54.74	54.87	598,759	-0.87(-1.56%)
Jan 04, 2017	54.15	56.37	54.10	55.74	726,086	+1.64(+3.03%)
Jan 03, 2017	55.45	55.54	53.43	54.10	754,974	-0.82(-1.49%)
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%)

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.