Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.07	36.07	34.91	34.91	958,376	-0.92(-2.57%)
Feb 27, 2018	36.85	37.19	35.83	35.83	910,866	-0.82(-2.25%)
Feb 26, 2018	36.22	36.87	35.98	36.65	1,096,580	+1.21(+3.42%)
Feb 23, 2018	36.02	36.17	35.20	35.44	728,375	-0.19(-0.54%)
Feb 22, 2018	36.61	36.70	35.54	35.64	1,342,874	-0.78(-2.13%)
Feb 21, 2018	36.36	37.24	36.29	36.41	1,008,454	+0.19(+0.54%)
Feb 20, 2018	37.48	37.53	36.12	36.22	1,004,652	-1.26(-3.36%)
Feb 16, 2018		37.48	37.48	37.48	0	+0.58(+1.58%)
Feb 15, 2018	37.53	38.11	36.61	36.90	886,603	-0.29(-0.78%)
Feb 14, 2018	37.28	37.57	36.51	37.19	887,352	-0.39(-1.03%)
Feb 13, 2018	36.51	37.89	36.51	37.58	1,019,491	+0.70(+1.89%)
Feb 12, 2018	35.81	37.33	35.48	36.88	1,157,943	+1.40(+3.95%)
Feb 09, 2018	36.15	36.34	34.32	35.48	957,212	-0.05(-0.14%)
Feb 08, 2018	36.35	36.35	35.38	35.52	922,624	-0.87(-2.39%)
Feb 07, 2018	34.56	37.02	34.46	36.39	1,117,250	+1.64(+4.73%)
Feb 06, 2018	33.83	35.04	33.49	34.75	1,522,363	-0.31(-0.90%)
Feb 05, 2018	35.67	35.93	34.46	35.06	1,054,531	-1.09(-3.01%)
Feb 02, 2018	37.46	37.75	36.10	36.15	1,184,999	-1.50(-3.98%)
Feb 01, 2018	35.77	37.72	35.63	37.65	1,537,584	+1.55(+4.28%)
Jan 31, 2018	37.89	38.01	36.01	36.10	1,663,616	-1.69(-4.48%)
Jan 30, 2018	37.26	37.84	36.49	37.80	1,845,138	+1.55(+4.27%)
Jan 29, 2018	35.52	36.88	35.38	36.25	1,574,055	+0.73(+2.04%)
Jan 26, 2018	34.90	35.96	34.61	35.52	1,500,393	+1.06(+3.09%)
Jan 25, 2018	35.96	36.06	34.22	34.46	1,493,744	-1.50(-4.17%)
Jan 24, 2018	36.15	36.49	34.85	35.96	2,116,986	-1.45(-3.88%)
Jan 23, 2018	36.54	37.55	36.22	37.41	664,912	+0.82(+2.25%)
Jan 22, 2018	36.68	36.76	35.67	36.59	817,448	-0.10(-0.26%)
Jan 19, 2018	36.83	37.51	36.30	36.68	818,702	-0.19(-0.52%)
Jan 18, 2018	36.93	37.26	36.39	36.88	805,895	+0.00(+0.00%)
Jan 17, 2018	37.22	37.70	36.78	36.88	579,169	-0.10(-0.26%)
Jan 16, 2018	37.75	38.09	36.64	36.97	664,872	-0.48(-1.29%)
Jan 12, 2018		37.46	37.46	37.46	0	+0.00(+0.00%)
Jan 11, 2018	36.49	37.84	35.62	37.46	1,446,043	+0.97(+2.65%)
Jan 10, 2018	35.43	36.59	34.03	36.49	1,178,352	+1.02(+2.86%)
Jan 09, 2018	38.38	38.67	35.38	35.48	2,045,269	-2.37(-6.26%)
Jan 08, 2018	37.84	38.04	37.24	37.84	929,040	+0.05(+0.13%)
Jan 05, 2018	37.65	38.04	37.12	37.80	769,782	+0.29(+0.77%)
Jan 04, 2018	37.55	38.42	37.02	37.51	896,574	+0.29(+0.78%)
Jan 03, 2018	38.91	39.00	37.22	37.22	1,133,109	-1.55(-3.99%)
Jan 02, 2018	38.67	39.34	38.47	38.76	899,478	+0.24(+0.63%)
Dec 29, 2017		38.52	38.52	38.52	0	-1.11(-2.80%)
Dec 28, 2017	39.29	40.41	39.25	39.63	714,421	+0.34(+0.86%)
Dec 27, 2017	39.97	40.16	39.00	39.29	677,860	-0.53(-1.33%)
Dec 26, 2017	39.49	40.55	39.25	39.83	440,381	+0.29(+0.73%)
Dec 22, 2017	39.54	39.87	39.20	39.54	526,567	+0.19(+0.49%)
Dec 21, 2017	38.47	39.92	38.42	39.34	724,694	+0.97(+2.52%)
Dec 20, 2017	38.62	39.20	37.99	38.38	740,159	+0.00(+0.00%)
Dec 19, 2017	39.44	39.49	38.13	38.38	1,284,273	-1.06(-2.70%)
Dec 18, 2017	39.20	39.87	38.71	39.44	786,006	+0.72(+1.87%)
Dec 15, 2017	38.04	39.03	38.04	38.71	2,332,582	+0.73(+1.91%)
Dec 14, 2017	38.76	39.00	37.99	37.99	921,083	-0.73(-1.87%)
Dec 13, 2017	38.76	39.00	38.62	38.71	603,547	+0.00(+0.00%)
Dec 12, 2017	39.10	39.39	38.62	38.71	553,515	-0.10(-0.25%)
Dec 11, 2017	39.10	39.41	38.52	38.81	1,033,449	-0.29(-0.74%)
Dec 08, 2017	40.31	40.64	39.08	39.10	1,017,793	-0.92(-2.29%)
Dec 07, 2017	38.52	40.07	38.38	40.02	1,185,162	+1.74(+4.55%)
Dec 06, 2017	38.62	40.07	38.18	38.28	1,372,635	-0.24(-0.63%)
Dec 05, 2017	41.71	41.85	38.38	38.52	1,832,170	-2.56(-6.24%)
Dec 04, 2017	40.45	41.76	40.41	41.08	1,104,623	+1.55(+3.91%)

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.