Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	29.09	29.44	29.04	29.17	473,049	+0.01(+0.03%)
Dec 30, 2019	29.74	29.82	29.15	29.16	458,934	-0.55(-1.84%)
Dec 27, 2019	30.41	30.43	29.64	29.71	310,981	-0.54(-1.78%)
Dec 26, 2019	30.61	30.79	30.10	30.24	250,160	-0.37(-1.20%)
Dec 24, 2019	30.70	30.86	30.35	30.61	162,268	-0.06(-0.19%)
Dec 23, 2019	30.23	30.98	30.21	30.67	450,681	+0.51(+1.68%)
Dec 20, 2019	30.35	30.49	30.00	30.17	1,410,613	-0.11(-0.36%)
Dec 19, 2019	30.47	30.48	30.04	30.27	592,041	-0.16(-0.52%)
Dec 18, 2019	30.82	30.94	30.32	30.43	330,075	-0.33(-1.07%)
Dec 17, 2019	29.63	31.21	29.63	30.76	1,137,378	+1.05(+3.52%)
Dec 16, 2019	29.56	30.15	29.43	29.72	615,466	+0.30(+1.02%)
Dec 13, 2019	29.97	30.35	29.39	29.42	341,406	-0.58(-1.93%)
Dec 12, 2019	29.17	30.16	29.17	30.00	603,360	+1.00(+3.43%)
Dec 11, 2019	29.29	29.41	28.90	29.00	258,386	-0.17(-0.58%)
Dec 10, 2019	29.58	29.88	29.07	29.17	420,815	-0.43(-1.45%)
Dec 09, 2019	29.77	29.99	29.52	29.60	348,410	-0.20(-0.67%)
Dec 06, 2019	29.61	30.00	29.51	29.80	375,447	+0.47(+1.60%)
Dec 05, 2019	29.24	29.46	29.01	29.33	326,706	+0.19(+0.65%)
Dec 04, 2019	29.17	29.57	29.05	29.14	544,752	+0.18(+0.62%)
Dec 03, 2019	29.72	29.72	28.73	28.96	636,389	-1.00(-3.32%)
Dec 02, 2019	30.17	30.53	29.89	29.96	329,914	-0.21(-0.69%)
Nov 29, 2019	30.32	30.59	30.11	30.17	211,471	-0.38(-1.24%)
Nov 27, 2019	30.79	30.99	30.39	30.54	275,937	-0.19(-0.62%)
Nov 26, 2019	30.54	30.94	30.46	30.73	590,620	+0.09(+0.31%)
Nov 25, 2019	30.62	31.09	30.26	30.64	541,471	+0.18(+0.60%)
Nov 22, 2019	30.09	30.53	29.90	30.45	351,950	+0.54(+1.80%)
Nov 21, 2019	30.55	30.55	29.73	29.92	469,792	-0.49(-1.61%)
Nov 20, 2019	30.59	30.81	29.88	30.40	534,336	-0.49(-1.58%)
Nov 19, 2019	30.34	31.17	30.06	30.89	639,912	+0.58(+1.91%)
Nov 18, 2019	30.26	30.47	30.07	30.31	437,024	-0.19(-0.62%)
Nov 15, 2019	30.42	30.61	30.19	30.50	414,608	+0.34(+1.12%)
Nov 14, 2019	29.88	30.18	29.62	30.17	331,224	+0.38(+1.27%)
Nov 13, 2019	29.11	29.91	29.05	29.79	418,224	+0.41(+1.38%)
Nov 12, 2019	29.98	30.21	29.27	29.38	556,656	-0.61(-2.05%)
Nov 11, 2019	29.86	30.38	29.70	30.00	454,875	+0.10(+0.33%)
Nov 08, 2019	29.77	29.92	29.26	29.90	322,310	-0.04(-0.13%)
Nov 07, 2019	30.50	30.86	29.74	29.94	463,371	-0.45(-1.47%)
Nov 06, 2019	29.81	30.41	29.63	30.38	528,123	+0.46(+1.52%)
Nov 05, 2019	29.05	30.13	29.02	29.93	900,640	+0.90(+3.11%)
Nov 04, 2019	28.78	29.21	28.49	29.02	822,799	+0.78(+2.77%)
Nov 01, 2019	28.77	28.90	28.09	28.24	550,055	-0.14(-0.49%)
Oct 31, 2019	28.02	28.41	27.48	28.38	553,745	+0.30(+1.06%)
Oct 30, 2019	27.69	28.20	27.46	28.08	470,435	+0.22(+0.78%)
Oct 29, 2019	27.64	28.11	27.50	27.86	495,918	+0.09(+0.32%)
Oct 28, 2019	27.49	28.20	27.47	27.77	466,255	+0.31(+1.12%)
Oct 25, 2019	27.14	27.78	27.14	27.47	643,613	+0.16(+0.58%)
Oct 24, 2019	28.14	28.32	26.93	27.31	965,344	-0.46(-1.64%)
Oct 23, 2019	28.27	29.02	26.98	27.76	1,916,919	-2.12(-7.10%)
Oct 22, 2019	29.46	30.16	29.15	29.89	992,185	+0.65(+2.24%)
Oct 21, 2019	28.79	29.53	28.69	29.23	774,879	+1.04(+3.69%)
Oct 18, 2019	28.81	29.01	27.93	28.19	839,903	-0.67(-2.34%)
Oct 17, 2019	29.57	30.00	28.80	28.86	622,657	-0.44(-1.49%)
Oct 16, 2019	28.40	29.61	28.36	29.30	1,057,136	+1.03(+3.65%)
Oct 15, 2019	28.12	28.44	27.90	28.27	551,520	+0.15(+0.53%)
Oct 14, 2019	27.02	28.17	27.02	28.12	722,285	+0.82(+3.02%)
Oct 11, 2019	27.81	28.35	27.26	27.30	824,579	-0.19(-0.69%)
Oct 10, 2019	27.22	27.59	26.45	27.49	746,353	+0.22(+0.80%)
Oct 09, 2019	26.77	27.50	26.73	27.27	687,191	+0.49(+1.83%)
Oct 08, 2019	26.19	26.88	26.01	26.78	3,090,549	+1.77(+7.08%)
Oct 07, 2019	25.52	25.53	24.83	25.01	749,618	-0.49(-1.91%)
Oct 04, 2019	25.25	25.71	25.22	25.49	340,256	+0.17(+0.67%)
Oct 03, 2019	25.76	26.11	25.26	25.32	500,691	-0.60(-2.30%)
Oct 02, 2019	26.16	26.43	25.50	25.92	509,277	-0.48(-1.80%)

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.