Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	34.95	35.10	33.74	33.77	697,596	-0.74(-2.15%)
Oct 30, 2018	33.26	34.54	33.13	34.51	604,867	+1.26(+3.79%)
Oct 29, 2018	32.45	33.79	32.27	33.25	1,103,167	+1.20(+3.74%)
Oct 26, 2018	32.34	32.88	31.21	32.05	977,617	-0.78(-2.38%)
Oct 25, 2018	31.02	33.54	30.91	32.83	1,372,886	+2.09(+6.79%)
Oct 24, 2018	32.93	34.24	30.69	30.74	1,733,413	-2.53(-7.60%)
Oct 23, 2018	33.54	33.54	32.11	33.27	940,292	-0.49(-1.45%)
Oct 22, 2018	33.51	34.10	33.41	33.76	567,586	+0.36(+1.08%)
Oct 19, 2018	33.12	33.82	32.67	33.40	656,288	+0.18(+0.53%)
Oct 18, 2018	34.24	34.40	33.08	33.22	550,015	-0.99(-2.88%)
Oct 17, 2018	34.30	34.52	33.34	34.21	710,614	+0.34(+1.01%)
Oct 16, 2018	32.53	34.04	32.25	33.86	693,826	+1.43(+4.42%)
Oct 15, 2018	32.80	33.19	32.41	32.43	620,900	-0.27(-0.84%)
Oct 12, 2018	32.24	32.82	32.00	32.70	1,412,102	+0.79(+2.48%)
Oct 11, 2018	33.64	34.04	31.75	31.91	1,449,083	-1.29(-3.88%)
Oct 10, 2018	33.58	34.10	33.09	33.20	945,231	-0.63(-1.87%)
Oct 09, 2018	35.27	35.33	33.73	33.84	954,640	-1.66(-4.67%)
Oct 08, 2018	35.40	35.78	35.00	35.49	401,973	-0.13(-0.36%)
Oct 05, 2018	36.63	36.67	35.53	35.62	518,430	-1.18(-3.21%)
Oct 04, 2018	37.37	37.84	36.58	36.80	589,159	-0.63(-1.69%)
Oct 03, 2018	37.28	37.77	37.01	37.44	452,023	+0.44(+1.19%)
Oct 02, 2018	37.09	37.34	36.87	37.00	341,541	-0.11(-0.29%)
Oct 01, 2018	39.22	39.22	36.99	37.10	1,060,259	-2.02(-5.16%)
Sep 28, 2018	38.54	39.32	38.34	39.12	381,084	+0.49(+1.26%)
Sep 27, 2018	38.88	39.37	38.39	38.64	405,762	+0.44(+1.15%)
Sep 26, 2018	37.85	38.64	37.46	38.20	454,079	+0.44(+1.16%)
Sep 25, 2018	38.29	38.64	37.71	37.76	364,684	-0.34(-0.90%)
Sep 24, 2018	39.37	39.37	37.94	38.10	395,227	-1.07(-2.74%)
Sep 21, 2018	39.07	40.09	39.07	39.17	670,228	-0.05(-0.12%)
Sep 20, 2018	39.42	39.56	38.68	39.22	302,554	+0.24(+0.63%)
Sep 19, 2018	39.32	39.90	38.91	38.98	391,074	-0.49(-1.24%)
Sep 18, 2018	38.98	39.85	38.73	39.46	432,984	+0.49(+1.25%)
Sep 17, 2018	37.95	39.27	37.90	38.98	558,954	+1.17(+3.10%)
Sep 14, 2018	37.76	38.44	37.71	37.81	402,198	-0.10(-0.26%)
Sep 13, 2018	37.56	38.64	37.51	37.90	391,437	+0.54(+1.44%)
Sep 12, 2018	37.66	37.76	37.17	37.37	504,628	-0.39(-1.03%)
Sep 11, 2018	38.15	38.54	37.61	37.76	419,204	-0.59(-1.53%)
Sep 10, 2018	38.15	38.73	37.95	38.34	588,464	+0.20(+0.51%)
Sep 07, 2018	38.44	39.22	37.81	38.15	526,527	-0.34(-0.89%)
Sep 06, 2018	39.90	40.05	38.10	38.49	860,784	-1.66(-4.13%)
Sep 05, 2018	39.81	40.59	39.46	40.15	660,257	-0.24(-0.60%)
Sep 04, 2018	40.39	40.59	40.10	40.39	376,636	-0.10(-0.24%)
Aug 31, 2018		40.49	40.49	40.49	0	+0.15(+0.36%)
Aug 30, 2018	40.83	41.12	40.20	40.34	381,120	-0.73(-1.78%)
Aug 29, 2018	41.22	41.46	40.78	41.07	284,769	-0.15(-0.36%)
Aug 28, 2018	40.83	41.42	40.78	41.22	497,665	+0.44(+1.08%)
Aug 27, 2018	40.73	41.42	40.64	40.78	463,034	+0.39(+0.97%)
Aug 24, 2018	40.15	40.49	39.66	40.39	429,462	+0.20(+0.49%)
Aug 23, 2018	40.83	41.20	39.85	40.20	599,964	-0.73(-1.79%)
Aug 22, 2018	42.54	42.54	40.68	40.93	606,609	-1.71(-4.00%)
Aug 21, 2018	42.88	43.17	42.44	42.64	429,270	-0.24(-0.57%)
Aug 20, 2018	41.95	43.12	41.76	42.88	616,540	+1.17(+2.81%)
Aug 17, 2018	41.32	42.00	40.98	41.71	493,626	+0.24(+0.59%)
Aug 16, 2018	41.76	42.15	41.32	41.46	419,539	-0.08(-0.19%)
Aug 15, 2018	40.76	41.64	40.66	41.54	467,586	+0.54(+1.30%)
Aug 14, 2018	40.91	41.30	40.81	41.01	396,880	+0.24(+0.60%)
Aug 13, 2018	41.01	41.01	40.18	40.76	347,338	-0.10(-0.24%)
Aug 10, 2018	40.57	41.01	40.08	40.86	371,776	+0.05(+0.12%)
Aug 09, 2018	40.18	40.91	39.94	40.81	488,006	+0.63(+1.57%)
Aug 08, 2018	39.69	40.47	39.65	40.18	437,934	+0.58(+1.47%)
Aug 07, 2018	40.03	40.38	39.45	39.60	360,492	-0.49(-1.21%)
Aug 06, 2018	40.13	40.62	39.74	40.08	494,106	+0.05(+0.12%)
Aug 03, 2018	38.72	40.47	38.72	40.03	626,994	+1.31(+3.39%)
Aug 02, 2018	37.60	38.77	37.55	38.72	642,060	+0.78(+2.05%)

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.