Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	27.45	27.94	27.07	27.72	741,759	+0.28(+1.00%)
Apr 29, 2019	26.69	27.65	26.65	27.45	834,739	+0.70(+2.61%)
Apr 26, 2019	26.58	26.91	26.34	26.75	1,079,381	+0.25(+0.93%)
Apr 25, 2019	27.70	28.35	26.45	26.50	1,913,885	-1.35(-4.83%)
Apr 24, 2019	29.49	29.75	27.09	27.85	2,299,013	-2.06(-6.90%)
Apr 23, 2019	29.25	30.22	28.92	29.91	853,256	+0.74(+2.53%)
Apr 22, 2019	29.59	29.72	29.13	29.18	621,904	-0.76(-2.53%)
Apr 18, 2019	29.98	30.08	29.25	29.93	705,205	-0.16(-0.52%)
Apr 17, 2019	29.64	30.16	29.52	30.09	637,650	+0.70(+2.37%)
Apr 16, 2019	29.01	29.54	29.01	29.39	756,605	+0.32(+1.12%)
Apr 15, 2019	29.26	29.48	28.67	29.07	563,720	-0.01(-0.03%)
Apr 12, 2019	29.23	29.52	28.80	29.08	614,841	-0.04(-0.13%)
Apr 11, 2019	28.60	29.36	28.50	29.12	939,910	+0.92(+3.28%)
Apr 10, 2019	29.02	29.10	26.86	28.19	1,299,527	-0.62(-2.15%)
Apr 09, 2019	27.10	28.94	26.94	28.81	1,210,131	+1.74(+6.42%)
Apr 08, 2019	27.57	27.67	27.04	27.07	925,383	-0.66(-2.37%)
Apr 05, 2019	27.26	27.80	27.03	27.73	518,778	+0.53(+1.95%)
Apr 04, 2019	27.04	27.30	26.11	27.20	577,241	+0.13(+0.47%)
Apr 03, 2019	26.91	27.45	26.65	27.07	673,777	+0.41(+1.55%)
Apr 02, 2019	26.78	26.92	26.10	26.66	551,491	+0.22(+0.82%)
Apr 01, 2019	25.91	26.82	25.84	26.44	921,561	+0.65(+2.51%)
Mar 29, 2019	25.70	26.34	25.60	25.80	913,917	+0.08(+0.31%)
Mar 28, 2019	25.46	25.75	25.21	25.72	499,122	+0.32(+1.28%)
Mar 27, 2019	24.70	25.66	24.70	25.39	650,081	+0.86(+3.48%)
Mar 26, 2019	24.27	25.27	24.25	24.54	795,402	+0.35(+1.46%)
Mar 25, 2019	24.08	24.34	23.82	24.18	676,441	+0.12(+0.49%)
Mar 22, 2019	24.94	25.18	24.04	24.07	916,868	-1.03(-4.11%)
Mar 21, 2019	24.84	25.37	24.76	25.10	630,780	+0.21(+0.83%)
Mar 20, 2019	25.42	25.42	24.61	24.89	738,641	-0.55(-2.16%)
Mar 19, 2019	25.59	26.03	25.35	25.44	545,645	-0.08(-0.31%)
Mar 18, 2019	25.55	25.66	25.07	25.52	564,584	+0.00(+0.00%)
Mar 15, 2019	26.18	26.41	25.48	25.52	1,203,020	-0.59(-2.26%)
Mar 14, 2019	26.56	27.50	25.88	26.11	1,260,760	-0.40(-1.52%)
Mar 13, 2019	25.34	26.60	25.16	26.51	1,283,777	+1.39(+5.51%)
Mar 12, 2019	25.20	25.41	24.60	25.13	579,826	-0.07(-0.27%)
Mar 11, 2019	25.21	25.84	24.89	25.20	912,072	+0.02(+0.08%)
Mar 08, 2019	25.23	25.49	24.75	25.18	722,911	-0.26(-1.00%)
Mar 07, 2019	25.82	26.19	25.35	25.43	654,981	-0.31(-1.22%)
Mar 06, 2019	25.75	26.50	25.65	25.75	1,103,833	+0.01(+0.04%)
Mar 05, 2019	25.96	26.27	24.97	25.74	1,966,654	-0.19(-0.72%)
Mar 04, 2019	28.25	28.25	25.91	25.92	3,019,656	-3.18(-10.94%)
Mar 01, 2019	29.46	29.53	28.76	29.11	734,003	-0.13(-0.44%)
Feb 28, 2019	28.99	29.29	28.41	29.24	828,977	+0.27(+0.92%)
Feb 27, 2019	29.93	30.04	28.86	28.97	1,032,671	-0.97(-3.25%)
Feb 26, 2019	30.82	30.88	29.92	29.94	834,496	-0.90(-2.93%)
Feb 25, 2019	31.00	31.30	30.83	30.85	583,298	-0.06(-0.19%)
Feb 22, 2019	31.04	31.17	30.46	30.91	607,107	-0.25(-0.79%)
Feb 21, 2019	30.21	31.54	30.17	31.15	792,679	+0.90(+2.99%)
Feb 20, 2019	31.04	31.20	29.79	30.25	1,421,773	-1.63(-5.12%)
Feb 19, 2019	31.22	32.32	31.09	31.88	670,993	+0.82(+2.63%)
Feb 15, 2019	30.88	31.61	30.78	31.06	722,300	+0.32(+1.06%)
Feb 14, 2019	30.08	30.77	29.64	30.74	866,051	+0.54(+1.79%)
Feb 13, 2019	30.06	30.43	29.99	30.20	412,738	+0.18(+0.59%)
Feb 12, 2019	30.44	30.61	29.97	30.02	498,762	-0.17(-0.55%)
Feb 11, 2019	30.36	30.51	30.03	30.19	544,647	+0.07(+0.23%)
Feb 08, 2019	30.21	30.42	29.74	30.12	341,917	-0.11(-0.36%)
Feb 07, 2019	30.01	30.31	29.69	30.23	550,588	+0.15(+0.49%)
Feb 06, 2019	29.63	30.15	29.48	30.08	507,358	+0.42(+1.42%)
Feb 05, 2019	29.62	30.02	29.56	29.66	707,932	+0.13(+0.43%)
Feb 04, 2019	30.68	30.96	29.24	29.53	1,169,509	-0.81(-2.68%)

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.