Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	27.24	27.28	25.29	25.65	1,832,941	-0.81(-3.06%)
Jul 30, 2019	25.84	26.50	25.84	26.46	773,099	+0.37(+1.40%)
Jul 29, 2019	26.13	26.40	25.87	26.10	670,417	-0.66(-2.47%)
Jul 26, 2019	26.74	26.88	26.50	26.76	350,729	+0.11(+0.41%)
Jul 25, 2019	27.66	27.84	26.62	26.65	655,044	-1.53(-5.43%)
Jul 24, 2019	27.23	28.27	27.06	28.18	716,234	+0.86(+3.14%)
Jul 23, 2019	26.90	27.50	26.78	27.32	623,258	+0.57(+2.14%)
Jul 22, 2019	27.10	27.82	26.71	26.75	328,550	-0.23(-0.84%)
Jul 19, 2019	27.19	27.69	26.93	26.98	439,475	-0.22(-0.80%)
Jul 18, 2019	27.08	27.31	26.73	27.19	515,479	-0.01(-0.04%)
Jul 17, 2019	28.32	28.46	27.14	27.20	620,847	-1.33(-4.67%)
Jul 16, 2019	27.95	28.82	27.89	28.54	717,837	+0.76(+2.74%)
Jul 15, 2019	27.29	27.92	27.17	27.78	605,505	+0.50(+1.85%)
Jul 12, 2019	26.09	27.39	26.07	27.27	596,705	+1.20(+4.62%)
Jul 11, 2019	27.02	27.13	26.02	26.07	713,458	-0.81(-3.01%)
Jul 10, 2019	27.14	27.33	26.74	26.88	458,842	+0.15(+0.55%)
Jul 09, 2019	27.53	27.72	26.27	26.73	893,710	-1.03(-3.70%)
Jul 08, 2019	27.48	28.11	27.45	27.76	488,760	+0.12(+0.43%)
Jul 05, 2019	26.93	27.81	26.93	27.64	387,402	+0.58(+2.15%)
Jul 03, 2019	27.38	27.55	26.98	27.06	413,236	-0.16(-0.58%)
Jul 02, 2019	27.41	27.59	26.73	27.21	430,083	+0.14(+0.51%)
Jul 01, 2019	27.27	27.51	27.06	27.08	464,926	+0.00(+0.00%)
Jun 28, 2019	26.75	27.31	26.70	27.08	774,805	+0.38(+1.40%)
Jun 27, 2019	26.08	26.71	25.99	26.70	520,702	+0.82(+3.17%)
Jun 26, 2019	25.52	26.08	25.19	25.88	421,866	+0.50(+1.98%)
Jun 25, 2019	25.36	25.81	25.26	25.38	447,663	-0.01(-0.04%)
Jun 24, 2019	25.36	25.70	24.89	25.39	753,647	+0.03(+0.12%)
Jun 21, 2019	25.53	26.02	25.12	25.36	945,915	-0.29(-1.12%)
Jun 20, 2019	25.74	25.96	25.53	25.64	513,335	+0.01(+0.04%)
Jun 19, 2019	26.14	26.17	25.47	25.63	486,013	-0.36(-1.37%)
Jun 18, 2019	25.75	26.42	25.73	25.99	350,724	+0.26(+1.00%)
Jun 17, 2019	25.82	26.27	25.50	25.73	435,984	-0.59(-2.25%)
Jun 14, 2019	26.61	26.94	26.28	26.33	352,046	-0.38(-1.44%)
Jun 13, 2019	26.15	26.97	26.15	26.71	547,489	+0.61(+2.34%)
Jun 12, 2019	25.86	26.36	25.60	26.10	331,228	+0.22(+0.84%)
Jun 11, 2019	25.84	26.06	25.48	25.88	494,426	+0.35(+1.35%)
Jun 10, 2019	25.26	25.81	24.94	25.54	875,211	+0.30(+1.17%)
Jun 07, 2019	26.00	26.09	25.21	25.24	696,494	-0.65(-2.52%)
Jun 06, 2019	26.07	26.48	25.50	25.89	658,398	-0.13(-0.49%)
Jun 05, 2019	26.65	26.74	25.81	26.02	560,745	-0.56(-2.12%)
Jun 04, 2019	25.86	26.65	25.56	26.58	684,479	+1.10(+4.30%)
Jun 03, 2019	24.56	25.56	24.56	25.49	622,612	+0.83(+3.36%)
May 31, 2019	25.08	25.26	24.58	24.66	658,301	-0.79(-3.10%)
May 30, 2019	25.07	25.80	24.88	25.45	495,828	+0.29(+1.14%)
May 29, 2019	25.12	25.26	24.84	25.16	536,007	-0.02(-0.08%)
May 28, 2019	25.00	25.47	24.76	25.18	575,118	+0.18(+0.71%)
May 24, 2019	25.61	25.73	24.97	25.00	548,989	-0.43(-1.71%)
May 23, 2019	25.66	25.90	25.15	25.44	732,070	-0.49(-1.90%)
May 22, 2019	26.38	26.63	25.88	25.93	411,517	-0.54(-2.05%)
May 21, 2019	26.18	26.81	26.15	26.47	622,214	+0.37(+1.40%)
May 20, 2019	26.18	26.53	25.46	26.11	776,536	-0.47(-1.78%)
May 17, 2019	26.11	26.96	25.88	26.58	940,951	+0.22(+0.82%)
May 16, 2019	26.43	27.14	26.26	26.37	716,226	-0.13(-0.48%)
May 15, 2019	25.55	26.56	25.22	26.49	920,851	+0.76(+2.94%)
May 14, 2019	25.09	25.94	24.61	25.74	1,153,492	+0.70(+2.79%)
May 13, 2019	25.69	25.75	25.01	25.04	766,694	-1.22(-4.64%)
May 10, 2019	26.13	26.54	25.24	26.26	646,794	+0.01(+0.04%)
May 09, 2019	26.53	26.75	26.18	26.25	829,371	-0.38(-1.44%)
May 08, 2019	27.05	27.21	26.40	26.63	430,581	-0.47(-1.74%)
May 07, 2019	27.46	27.79	26.77	27.10	540,258	-0.65(-2.34%)
May 06, 2019	27.02	27.83	26.65	27.75	528,287	+0.19(+0.68%)
May 03, 2019	26.73	27.63	26.71	27.56	593,878	+1.03(+3.89%)
May 02, 2019	27.17	27.60	26.33	26.53	1,280,551	-0.79(-2.88%)

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.