Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.15	15.57	14.07	14.40	2,068,599	-1.25(-7.99%)
Apr 29, 2020	14.42	16.03	14.37	15.65	2,542,771	+2.05(+15.07%)
Apr 28, 2020	11.83	13.63	11.80	13.60	1,782,778	+2.08(+18.06%)
Apr 27, 2020	11.61	12.05	11.31	11.52	1,362,632	+0.08(+0.70%)
Apr 24, 2020	11.56	11.69	11.15	11.44	992,300	+0.17(+1.51%)
Apr 23, 2020	11.50	12.03	11.24	11.27	1,141,779	-0.14(-1.23%)
Apr 22, 2020	11.55	11.75	10.99	11.41	1,126,627	-0.02(-0.17%)
Apr 21, 2020	11.20	11.60	10.85	11.43	876,865	-0.11(-0.95%)
Apr 20, 2020	11.11	11.74	10.88	11.54	1,042,442	+0.03(+0.26%)
Apr 17, 2020	11.48	11.63	11.16	11.51	1,132,500	+0.75(+6.97%)
Apr 16, 2020	11.43	11.55	10.58	10.76	1,545,786	-0.93(-7.96%)
Apr 15, 2020	11.91	12.14	11.05	11.69	2,011,765	+0.22(+1.92%)
Apr 14, 2020	11.82	12.30	11.45	11.47	1,566,985	+0.06(+0.53%)
Apr 13, 2020	12.31	12.34	10.61	11.41	2,972,636	-0.41(-3.47%)
Apr 09, 2020	12.10	13.07	11.41	11.82	1,817,500	+0.61(+5.44%)
Apr 08, 2020	11.11	11.45	10.71	11.21	1,365,105	+0.59(+5.56%)
Apr 07, 2020	11.15	11.88	10.41	10.62	2,172,064	+0.87(+8.92%)
Apr 06, 2020	9.950	10.12	9.100	9.750	2,045,784	+0.21(+2.20%)
Apr 03, 2020	9.680	10.21	9.130	9.540	1,362,900	-0.01(-0.10%)
Apr 02, 2020	9.800	9.980	9.190	9.550	1,309,684	-0.29(-2.95%)
Apr 01, 2020	10.16	10.31	9.610	9.840	1,664,742	-0.60(-5.75%)
Mar 31, 2020	10.71	11.28	10.10	10.44	1,714,379	-0.16(-1.51%)
Mar 30, 2020	10.75	11.09	10.01	10.60	1,409,110	-0.47(-4.25%)
Mar 27, 2020	12.00	12.26	11.00	11.07	2,390,600	-1.53(-12.14%)
Mar 26, 2020	13.28	13.61	12.04	12.60	3,020,239	-0.12(-0.94%)
Mar 25, 2020	14.24	14.74	10.62	12.72	4,054,477	+2.51(+24.58%)
Mar 24, 2020	10.10	11.10	9.440	10.21	3,036,348	+1.44(+16.42%)
Mar 23, 2020	8.800	9.000	8.020	8.770	1,932,386	+0.12(+1.39%)
Mar 20, 2020	9.120	9.961	8.510	8.650	2,473,400	+0.02(+0.23%)
Mar 19, 2020	8.960	10.19	7.820	8.630	2,235,202	-0.33(-3.68%)
Mar 18, 2020	11.06	11.47	7.550	8.960	2,025,696	-3.23(-26.50%)
Mar 17, 2020	13.40	13.48	11.25	12.19	1,851,971	-0.97(-7.37%)
Mar 16, 2020	12.50	13.57	11.25	13.16	2,534,421	-0.97(-6.86%)
Mar 13, 2020	13.60	14.16	11.87	14.13	2,913,600	+1.87(+15.25%)
Mar 12, 2020	14.26	14.31	12.25	12.26	2,096,658	-3.48(-22.11%)
Mar 11, 2020	16.92	17.15	15.56	15.74	1,132,292	-1.72(-9.85%)
Mar 10, 2020	17.71	17.85	16.11	17.46	1,553,183	+0.61(+3.62%)
Mar 09, 2020	16.55	17.62	16.41	16.85	1,522,206	-0.77(-4.37%)
Mar 06, 2020	16.20	18.46	16.04	17.62	2,215,200	+0.80(+4.76%)
Mar 05, 2020	18.50	18.58	16.71	16.82	1,838,079	-2.18(-11.47%)
Mar 04, 2020	19.48	19.56	18.33	19.00	1,788,196	-0.15(-0.78%)
Mar 03, 2020	20.25	20.90	18.59	19.15	1,412,048	-0.82(-4.11%)
Mar 02, 2020	20.84	20.84	19.00	19.97	1,440,311	-0.91(-4.36%)
Feb 28, 2020	21.21	21.90	20.52	20.88	1,303,100	-1.19(-5.39%)
Feb 27, 2020	22.51	23.67	21.36	22.07	1,285,122	-1.19(-5.12%)
Feb 26, 2020	24.30	24.32	22.88	23.26	1,115,728	-0.93(-3.84%)
Feb 25, 2020	25.48	25.64	24.15	24.19	969,319	-1.17(-4.61%)
Feb 24, 2020	25.74	26.06	24.53	25.36	817,724	-1.45(-5.41%)
Feb 21, 2020	26.55	26.88	26.06	26.81	441,400	+0.02(+0.07%)
Feb 20, 2020	26.68	27.27	26.56	26.79	387,411	+0.09(+0.34%)
Feb 19, 2020	27.02	27.05	26.30	26.70	762,008	-0.34(-1.26%)
Feb 18, 2020	27.78	28.05	26.99	27.04	549,997	-0.92(-3.29%)
Feb 14, 2020	28.47	28.65	27.80	27.96	485,400	-0.55(-1.93%)
Feb 13, 2020	28.77	28.80	28.07	28.51	579,724	-0.49(-1.69%)
Feb 12, 2020	28.68	29.04	28.61	29.00	388,326	+0.55(+1.92%)
Feb 11, 2020	28.10	29.17	28.10	28.45	404,519	+0.31(+1.10%)
Feb 10, 2020	28.08	28.31	27.76	28.14	526,571	-0.08(-0.28%)
Feb 07, 2020	28.39	28.60	27.76	28.22	598,365	-0.44(-1.53%)
Feb 06, 2020	30.17	30.33	28.45	28.66	841,564	-1.19(-3.97%)
Feb 05, 2020	29.52	30.63	29.52	29.85	747,147	+0.78(+2.67%)
Feb 04, 2020	28.08	29.15	28.08	29.07	790,399	+1.59(+5.78%)

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.