Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2021	17.71	17.90	16.84	17.02	1,034,482	-0.68(-3.84%)
Dec 31, 2020		17.70	17.70	17.70	526,066	-0.51(-2.80%)
Dec 30, 2020	18.00	18.48	18.00	18.21	526,066	+0.20(+1.11%)
Dec 29, 2020	18.37	18.55	17.90	18.01	683,903	-0.14(-0.77%)
Dec 28, 2020	18.40	18.80	18.10	18.15	915,079	+0.37(+2.08%)
Dec 24, 2020	18.19	18.40	17.56	17.78	817,000	-0.28(-1.55%)
Dec 23, 2020	17.48	18.41	17.44	18.06	1,215,519	+0.83(+4.82%)
Dec 22, 2020	18.11	18.26	17.22	17.23	967,572	-0.79(-4.38%)
Dec 21, 2020	17.74	18.17	17.25	18.02	1,378,698	-0.23(-1.26%)
Dec 18, 2020	18.76	18.93	18.16	18.25	1,604,400	-0.67(-3.54%)
Dec 17, 2020	19.17	19.17	18.46	18.92	1,001,149	+0.01(+0.05%)
Dec 16, 2020	18.95	19.10	18.08	18.91	1,464,865	+0.08(+0.42%)
Dec 15, 2020	19.06	19.08	18.36	18.83	1,593,781	-0.05(-0.26%)
Dec 14, 2020	19.81	19.81	18.80	18.88	1,078,059	-0.36(-1.87%)
Dec 11, 2020	19.83	20.24	18.89	19.24	6,669,100	-1.03(-5.08%)
Dec 10, 2020	19.06	20.33	19.05	20.27	1,452,826	+0.76(+3.90%)
Dec 09, 2020	20.39	20.47	19.24	19.51	1,213,539	-0.47(-2.35%)
Dec 08, 2020	19.68	20.07	19.40	19.98	1,615,445	+0.16(+0.81%)
Dec 07, 2020	20.42	20.95	19.79	19.82	1,678,481	-0.76(-3.69%)
Dec 04, 2020	20.98	21.26	19.90	20.58	3,012,200	-0.32(-1.53%)
Dec 03, 2020	20.79	21.96	20.54	20.90	2,217,432	+0.39(+1.90%)
Dec 02, 2020	20.51	20.59	19.76	20.51	1,298,852	-0.20(-0.97%)

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.