Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	9.930	10.31	9.930	10.25	728,451	+0.19(+1.89%)
Dec 29, 2022	9.750	10.09	9.660	10.06	1,052,192	+0.39(+4.03%)
Dec 28, 2022	9.870	9.990	9.640	9.670	1,319,784	-0.23(-2.32%)
Dec 27, 2022	10.00	10.10	9.740	9.900	803,696	-0.21(-2.08%)
Dec 23, 2022	10.10	10.16	9.915	10.11	617,282	-0.04(-0.39%)
Dec 22, 2022	10.52	10.56	9.880	10.15	1,187,859	-0.52(-4.87%)
Dec 21, 2022	10.87	10.94	10.64	10.67	772,763	-0.11(-1.02%)
Dec 20, 2022	11.20	11.31	10.78	10.78	1,052,710	-0.52(-4.60%)
Dec 19, 2022	11.66	11.66	11.20	11.30	1,064,582	-0.37(-3.17%)
Dec 16, 2022	12.10	12.19	11.63	11.67	1,815,062	-0.60(-4.89%)
Dec 15, 2022	12.40	12.60	12.27	12.27	640,901	-0.34(-2.70%)
Dec 14, 2022	13.00	13.08	12.48	12.61	833,886	-0.13(-1.02%)
Dec 13, 2022	13.28	13.49	12.67	12.74	1,029,599	-0.23(-1.77%)
Dec 12, 2022	12.58	13.01	12.47	12.97	1,010,477	+0.39(+3.10%)
Dec 09, 2022	12.55	12.67	12.35	12.58	2,473,214	-0.10(-0.79%)
Dec 08, 2022	13.15	13.26	12.58	12.68	834,946	-0.37(-2.84%)
Dec 07, 2022	13.53	13.54	12.99	13.05	1,007,779	-0.57(-4.19%)
Dec 06, 2022	13.71	13.78	13.31	13.62	684,731	-0.05(-0.37%)
Dec 05, 2022	13.70	13.81	13.54	13.67	680,798	-0.10(-0.73%)
Dec 02, 2022	13.71	13.82	13.46	13.77	603,586	-0.12(-0.86%)
Dec 01, 2022	13.91	14.30	13.87	13.89	578,470	-0.01(-0.07%)
Nov 30, 2022	13.74	13.91	13.57	13.90	761,436	+0.13(+0.94%)
Nov 29, 2022	13.75	13.94	13.61	13.77	779,763	+0.06(+0.44%)
Nov 28, 2022	13.90	14.11	13.68	13.71	943,283	-0.33(-2.35%)
Nov 25, 2022	13.80	14.17	13.80	14.04	256,960	+0.09(+0.65%)
Nov 23, 2022	13.93	13.97	13.64	13.95	485,684	+0.14(+1.01%)
Nov 22, 2022	14.03	14.05	13.70	13.81	608,457	-0.22(-1.57%)
Nov 21, 2022	14.06	14.23	13.72	14.03	616,697	-0.15(-1.06%)
Nov 18, 2022	14.52	14.66	14.03	14.18	539,043	+0.02(+0.14%)
Nov 17, 2022	13.95	14.18	13.80	14.16	639,204	-0.07(-0.49%)
Nov 16, 2022	14.83	14.83	14.11	14.23	721,031	-0.82(-5.45%)
Nov 15, 2022	15.29	15.74	14.83	15.05	534,752	+0.07(+0.47%)
Nov 14, 2022	14.82	15.59	14.81	14.98	580,995	+0.05(+0.33%)
Nov 11, 2022	14.70	15.12	14.56	14.93	623,101	+0.36(+2.47%)
Nov 10, 2022	14.25	14.77	14.09	14.57	624,977	+0.91(+6.66%)
Nov 09, 2022	13.99	14.00	13.60	13.66	503,781	-0.48(-3.39%)
Nov 08, 2022	14.07	14.30	13.87	14.14	517,550	+0.14(+1.00%)
Nov 07, 2022	13.95	14.03	13.48	14.00	573,937	+0.24(+1.74%)
Nov 04, 2022	13.88	14.07	13.54	13.76	483,696	+0.16(+1.18%)
Nov 03, 2022	13.67	13.80	13.26	13.60	633,204	-0.28(-2.02%)
Nov 02, 2022	14.24	14.50	13.88	13.88	874,107	-0.49(-3.41%)
Nov 01, 2022	14.73	14.73	14.27	14.37	955,780	-0.06(-0.42%)
Oct 31, 2022	14.24	14.57	14.10	14.43	571,323	+0.13(+0.91%)
Oct 28, 2022	14.01	14.31	13.72	14.30	1,019,981	+0.43(+3.10%)
Oct 27, 2022	14.38	15.01	13.80	13.87	955,870	-0.19(-1.35%)
Oct 26, 2022	14.09	15.30	13.77	14.06	2,246,394	-1.19(-7.80%)
Oct 25, 2022	15.15	15.37	14.85	15.25	1,529,630	-0.05(-0.33%)
Oct 24, 2022	15.16	15.55	14.60	15.30	1,288,513	-0.03(-0.20%)
Oct 21, 2022	14.85	16.15	14.71	15.33	4,233,730	+1.25(+8.88%)
Oct 20, 2022	14.10	14.42	14.04	14.08	480,971	-0.10(-0.71%)
Oct 19, 2022	14.52	14.61	14.04	14.18	612,305	-0.16(-1.12%)
Oct 18, 2022	14.42	14.55	13.97	14.34	685,139	+0.30(+2.14%)
Oct 17, 2022	14.18	14.24	13.83	14.04	645,221	+0.33(+2.41%)
Oct 14, 2022	14.50	14.60	13.70	13.71	655,325	-0.48(-3.38%)
Oct 13, 2022	13.51	14.27	13.27	14.19	720,721	+0.44(+3.20%)
Oct 12, 2022	13.09	13.85	12.94	13.75	513,441	+0.55(+4.17%)
Oct 11, 2022	13.66	13.87	12.92	13.20	722,297	-0.09(-0.68%)
Oct 10, 2022	13.40	13.44	13.08	13.29	576,153	-0.07(-0.52%)
Oct 07, 2022	13.95	13.97	13.00	13.36	748,725	-0.68(-4.84%)
Oct 06, 2022	13.95	14.14	13.52	14.04	763,051	-0.21(-1.47%)
Oct 05, 2022	13.97	14.33	13.69	14.25	771,388	+0.00(+0.00%)
Oct 04, 2022	13.74	14.26	13.70	14.25	769,149	+1.02(+7.71%)

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.