Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	27.03	27.33	26.61	26.67	642,938	-0.40(-1.48%)
Mar 30, 2021	26.33	27.40	26.13	27.07	586,709	+0.74(+2.81%)
Mar 29, 2021	26.70	27.04	25.89	26.33	737,311	-0.43(-1.61%)
Mar 26, 2021	26.58	26.79	25.95	26.76	580,900	+0.70(+2.69%)
Mar 25, 2021	24.61	26.18	24.21	26.06	861,155	+1.04(+4.16%)
Mar 24, 2021	26.31	26.74	25.01	25.02	748,163	-0.70(-2.72%)
Mar 23, 2021	26.00	27.03	25.42	25.72	824,783	-1.17(-4.35%)
Mar 22, 2021	27.46	27.47	26.54	26.89	1,327,618	-1.15(-4.10%)
Mar 19, 2021	28.33	28.38	27.28	28.04	1,608,500	-0.33(-1.16%)
Mar 18, 2021	28.59	29.86	28.14	28.37	1,628,905	-0.14(-0.49%)
Mar 17, 2021	27.60	28.54	27.44	28.51	607,456	+0.68(+2.44%)
Mar 16, 2021	29.40	29.48	27.46	27.83	901,741	-1.23(-4.23%)
Mar 15, 2021	28.65	29.53	28.38	29.06	1,174,658	+1.21(+4.34%)
Mar 12, 2021	26.76	28.30	26.55	27.85	1,037,000	+1.14(+4.27%)
Mar 11, 2021	27.47	27.67	26.42	26.71	937,603	-0.56(-2.05%)
Mar 10, 2021	27.17	27.85	26.81	27.27	723,910	-0.03(-0.11%)
Mar 09, 2021	27.92	27.92	26.66	27.30	721,540	-0.61(-2.19%)
Mar 08, 2021	26.99	28.20	26.81	27.91	992,553	+1.30(+4.89%)
Mar 05, 2021	26.39	26.69	24.15	26.61	992,000	+0.48(+1.84%)
Mar 04, 2021	27.06	27.36	24.72	26.13	1,131,931	-0.93(-3.44%)
Mar 03, 2021	26.50	27.65	26.15	27.06	912,114	+0.97(+3.72%)
Mar 02, 2021	26.39	26.50	25.96	26.09	840,385	-0.41(-1.55%)
Mar 01, 2021	27.89	27.91	25.91	26.50	1,087,517	-0.32(-1.19%)
Feb 26, 2021	26.56	27.31	26.01	26.82	963,700	+0.26(+0.98%)
Feb 25, 2021	27.98	27.99	26.10	26.56	1,127,933	-1.12(-4.05%)
Feb 24, 2021	27.03	28.52	26.94	27.68	1,730,768	+1.04(+3.90%)
Feb 23, 2021	26.50	27.01	25.14	26.64	1,428,786	+0.24(+0.91%)
Feb 22, 2021	25.91	27.09	25.00	26.40	2,542,178	+1.89(+7.71%)
Feb 19, 2021	23.98	24.79	23.55	24.51	1,306,500	+0.98(+4.16%)
Feb 18, 2021	23.01	23.86	22.51	23.53	1,144,684	-0.08(-0.34%)
Feb 17, 2021	23.10	23.92	22.67	23.61	1,420,742	+0.44(+1.90%)
Feb 16, 2021	22.70	23.41	22.52	23.17	982,782	+0.51(+2.25%)
Feb 12, 2021	22.30	22.98	22.20	22.66	560,900	-0.03(-0.13%)
Feb 11, 2021	22.80	23.00	21.99	22.69	551,107	-0.31(-1.35%)
Feb 10, 2021	22.97	23.20	22.45	23.00	867,818	+0.30(+1.32%)
Feb 09, 2021	22.86	23.06	22.28	22.70	534,963	-0.29(-1.26%)
Feb 08, 2021	22.48	23.43	21.80	22.99	1,139,159	+0.75(+3.37%)
Feb 05, 2021	22.54	23.02	21.74	22.24	1,115,000	+0.19(+0.86%)
Feb 04, 2021	21.23	22.27	20.95	22.05	1,103,419	+1.12(+5.35%)
Feb 03, 2021	20.35	21.30	20.15	20.93	1,053,579	+0.83(+4.13%)
Feb 02, 2021	19.83	20.24	19.31	20.10	710,740	+0.31(+1.57%)
Feb 01, 2021	19.73	19.92	19.35	19.79	641,369	+0.22(+1.12%)
Jan 29, 2021	20.55	20.65	19.26	19.57	896,600	-1.06(-5.14%)
Jan 28, 2021	20.95	21.72	20.26	20.63	1,198,011	+0.96(+4.88%)
Jan 27, 2021	19.99	21.20	19.60	19.67	1,779,470	-0.57(-2.82%)
Jan 26, 2021	20.30	20.65	20.16	20.24	855,213	+0.02(+0.10%)
Jan 25, 2021	20.56	20.56	19.69	20.22	634,372	-0.52(-2.51%)
Jan 22, 2021	20.08	20.76	19.86	20.74	477,000	+0.30(+1.47%)
Jan 21, 2021	20.83	20.97	20.23	20.44	696,970	-0.69(-3.27%)
Jan 20, 2021	20.47	21.16	20.06	21.13	709,347	+0.80(+3.94%)
Jan 19, 2021	20.20	20.57	19.83	20.33	854,262	+0.83(+4.26%)
Jan 15, 2021	20.52	20.76	19.42	19.50	975,100	-1.39(-6.65%)
Jan 14, 2021	20.64	21.24	20.50	20.89	1,381,892	+0.65(+3.21%)
Jan 13, 2021	19.31	20.27	19.05	20.24	1,056,148	+0.75(+3.85%)
Jan 12, 2021	19.48	19.63	19.16	19.49	857,215	+0.37(+1.94%)
Jan 11, 2021	18.78	19.49	18.76	19.12	926,604	-0.52(-2.65%)
Jan 08, 2021	19.54	19.67	19.08	19.64	776,500	+0.41(+2.13%)
Jan 07, 2021	19.56	19.82	19.21	19.23	725,975	-0.40(-2.04%)
Jan 06, 2021	18.22	19.65	18.15	19.63	2,509,513	+1.61(+8.93%)
Jan 05, 2021	16.95	18.37	16.90	18.02	1,467,765	+1.00(+5.88%)

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.