Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	45.26	45.37	44.36	45.27	712,058	+0.25(+0.56%)
Aug 30, 2016	44.19	45.38	44.13	45.02	535,283	+0.83(+1.88%)
Aug 29, 2016	43.60	44.29	43.60	44.19	346,209	+0.44(+1.01%)
Aug 26, 2016	44.35	44.39	43.44	43.74	393,495	-0.49(-1.11%)
Aug 25, 2016	44.00	44.52	43.84	44.23	437,734	+0.20(+0.46%)
Aug 24, 2016	43.75	44.32	43.62	44.03	407,761	+0.33(+0.75%)
Aug 23, 2016	43.60	44.06	43.36	43.70	358,251	+0.28(+0.64%)
Aug 22, 2016	43.05	43.65	42.84	43.43	479,064	+0.00(+0.00%)
Aug 19, 2016	43.47	44.08	43.03	43.43	537,699	-0.05(-0.11%)
Aug 18, 2016	42.89	43.60	42.44	43.47	475,720	+0.46(+1.08%)
Aug 17, 2016	42.80	43.18	42.39	43.01	321,257	+0.38(+0.88%)
Aug 16, 2016	43.02	43.17	42.59	42.64	230,475	-0.47(-1.10%)
Aug 15, 2016	42.92	43.46	42.69	43.11	300,679	+0.26(+0.61%)
Aug 12, 2016	42.81	43.49	42.73	42.85	348,783	+0.04(+0.09%)
Aug 11, 2016	43.02	43.47	42.60	42.81	502,246	-0.07(-0.16%)
Aug 10, 2016	42.86	43.27	42.35	42.88	324,301	-0.02(-0.04%)
Aug 09, 2016	43.37	43.82	42.86	42.90	425,502	-0.41(-0.96%)
Aug 08, 2016	43.95	44.50	43.17	43.31	482,449	-0.78(-1.77%)
Aug 05, 2016	43.24	44.23	42.98	44.09	632,913	+1.18(+2.74%)
Aug 04, 2016	43.00	43.62	42.71	42.91	598,424	-0.10(-0.22%)
Aug 03, 2016	43.07	43.37	42.40	43.01	550,725	-0.07(-0.16%)
Aug 02, 2016	44.23	44.23	42.29	43.08	1,115,947	-1.03(-2.34%)
Aug 01, 2016	43.97	44.20	43.39	44.11	519,400	+0.24(+0.55%)
Jul 29, 2016	44.26	45.00	43.78	43.87	768,109	-0.21(-0.48%)
Jul 28, 2016	44.26	44.43	43.37	44.08	437,930	-0.13(-0.28%)
Jul 27, 2016	44.65	44.71	44.11	44.21	721,046	-0.42(-0.95%)
Jul 26, 2016	44.44	44.80	43.59	44.63	886,182	+1.06(+2.43%)
Jul 25, 2016	45.05	45.05	43.50	43.57	1,206,121	-1.00(-2.25%)
Jul 22, 2016	41.97	45.21	41.91	44.57	2,239,319	+2.68(+6.39%)
Jul 21, 2016	41.51	42.15	40.68	41.89	1,484,724	-0.27(-0.64%)
Jul 20, 2016	42.63	43.21	41.92	42.16	918,850	-0.21(-0.50%)
Jul 19, 2016	42.62	42.68	42.16	42.38	578,816	-0.47(-1.10%)
Jul 18, 2016	43.08	44.77	42.73	42.85	483,452	+0.04(+0.09%)
Jul 15, 2016	42.70	43.31	42.01	42.81	1,092,789	+0.07(+0.16%)
Jul 14, 2016	42.40	43.10	42.22	42.74	647,077	+0.49(+1.16%)
Jul 13, 2016	42.79	42.87	41.72	42.25	723,432	-0.17(-0.41%)
Jul 12, 2016	42.53	43.09	41.95	42.42	1,391,309	+0.70(+1.69%)
Jul 11, 2016	41.23	41.85	40.79	41.72	1,027,408	+1.01(+2.49%)
Jul 08, 2016	39.66	41.33	38.95	40.71	1,511,478	+1.75(+4.50%)
Jul 07, 2016	37.83	39.45	37.76	38.95	1,030,808	+2.26(+6.17%)
Jul 05, 2016	36.63	36.82	36.08	36.69	557,797	-0.17(-0.47%)
Jul 01, 2016	36.59	36.86	36.86	36.86	648,461	+0.29(+0.79%)
Jun 30, 2016	36.50	36.60	35.98	36.57	935,771	+0.40(+1.12%)
Jun 29, 2016	36.58	37.22	36.05	36.17	1,432,619	-0.18(-0.50%)
Jun 28, 2016	36.18	36.53	35.52	36.35	1,106,251	+0.86(+2.42%)
Jun 27, 2016	34.38	36.37	33.92	35.50	2,107,125	+1.18(+3.43%)
Jun 24, 2016	33.98	35.35	33.42	34.32	1,633,075	-1.25(-3.52%)
Jun 23, 2016	35.08	35.78	34.84	35.57	1,178,051	+0.77(+2.21%)
Jun 22, 2016	35.08	35.61	34.74	34.80	731,989	-0.27(-0.77%)
Jun 21, 2016	35.11	35.45	34.65	35.07	634,788	+0.35(+1.00%)
Jun 20, 2016	34.90	35.53	34.59	34.72	805,296	-0.09(-0.25%)
Jun 17, 2016	34.78	35.37	34.53	34.81	789,229	-0.07(-0.19%)
Jun 16, 2016	34.70	35.33	34.36	34.88	818,740	-0.39(-1.09%)
Jun 15, 2016	36.00	36.00	35.09	35.26	1,077,950	+0.09(+0.25%)
Jun 14, 2016	36.08	36.81	34.95	35.18	1,250,530	-1.12(-3.08%)
Jun 13, 2016	38.26	38.26	36.29	36.30	1,165,306	-2.22(-5.75%)
Jun 10, 2016	39.44	39.60	37.92	38.51	1,023,798	-1.64(-4.08%)
Jun 09, 2016	40.18	40.82	39.96	40.15	701,203	+0.17(+0.43%)
Jun 08, 2016	39.74	40.54	39.50	39.98	1,034,779	+0.12(+0.29%)
Jun 07, 2016	38.01	40.45	37.93	39.86	1,032,546	+1.88(+4.95%)
Jun 06, 2016	37.81	38.04	37.25	37.98	937,213	-0.13(-0.33%)
Jun 03, 2016	38.56	38.61	37.21	38.11	1,029,555	-0.73(-1.89%)
Jun 02, 2016	38.64	39.34	38.42	38.84	714,731	+0.25(+0.65%)

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.