Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.18	18.41	17.82	17.83	1,478,588	-0.46(-2.53%)
Feb 26, 2015	18.36	18.64	18.11	18.30	1,386,233	+0.00(+0.00%)
Feb 25, 2015	18.74	19.00	18.18	18.30	1,932,798	-0.43(-2.31%)
Feb 24, 2015	17.81	18.81	17.79	18.73	1,928,318	+0.68(+3.79%)
Feb 23, 2015	18.16	18.29	17.84	18.05	1,842,187	-0.01(-0.08%)
Feb 20, 2015	17.63	18.10	17.48	18.06	2,116,632	+0.56(+3.22%)
Feb 19, 2015	18.26	18.37	17.45	17.50	2,922,656	-0.53(-2.94%)
Feb 18, 2015	17.94	18.06	17.35	18.03	2,305,391	+0.20(+1.13%)
Feb 17, 2015	17.94	18.27	17.79	17.82	2,750,447	-0.21(-1.17%)
Feb 13, 2015	18.09	18.04	18.04	18.04	1,991,777	-0.30(-1.65%)
Feb 12, 2015	18.06	18.35	17.56	18.34	2,393,806	+0.32(+1.79%)
Feb 11, 2015	17.79	18.31	17.79	18.02	2,082,126	+0.35(+1.96%)
Feb 10, 2015	18.21	18.48	17.54	17.67	3,849,907	-0.48(-2.65%)
Feb 09, 2015	18.07	18.30	17.77	18.15	1,810,684	-0.09(-0.48%)
Feb 06, 2015	18.06	18.61	17.95	18.24	2,456,070	-0.02(-0.11%)
Feb 05, 2015	18.54	18.59	17.84	18.26	2,535,612	-0.16(-0.89%)
Feb 04, 2015	18.38	18.77	18.32	18.42	3,387,816	+0.39(+2.14%)
Feb 03, 2015	18.45	18.68	17.71	18.04	4,151,418	-0.36(-1.96%)
Feb 02, 2015	19.29	20.10	17.70	18.40	5,174,407	-0.33(-1.78%)
Jan 30, 2015	20.58	21.20	17.91	18.73	13,063,552	-6.92(-26.97%)
Jan 29, 2015	24.67	25.70	24.19	25.65	2,264,115	+0.95(+3.86%)
Jan 28, 2015	26.57	26.64	24.41	24.69	2,160,116	-1.62(-6.15%)
Jan 27, 2015	26.26	26.65	25.88	26.31	1,486,422	-0.17(-0.65%)
Jan 26, 2015	26.01	26.62	25.73	26.49	1,975,501	+0.82(+3.19%)
Jan 23, 2015	25.05	25.68	24.71	25.67	1,177,338	+0.71(+2.86%)
Jan 22, 2015	24.68	25.32	24.13	24.95	1,396,799	+0.65(+2.66%)
Jan 21, 2015	24.00	24.43	23.49	24.31	755,549	+0.49(+2.06%)
Jan 20, 2015	23.34	23.85	23.15	23.82	999,746	+0.60(+2.57%)
Jan 16, 2015	23.21	23.35	22.65	23.22	1,232,243	-0.11(-0.45%)
Jan 15, 2015	22.93	23.88	22.93	23.33	1,182,351	+0.40(+1.77%)
Jan 14, 2015	23.32	23.37	22.38	22.92	977,749	-0.56(-2.38%)
Jan 13, 2015	23.57	23.99	23.12	23.48	781,036	+0.14(+0.62%)
Jan 12, 2015	24.14	24.30	23.15	23.34	1,120,184	-0.88(-3.62%)
Jan 09, 2015	24.74	24.95	24.09	24.21	849,548	-0.39(-1.57%)
Jan 08, 2015	23.94	25.00	23.73	24.60	1,534,414	+1.14(+4.85%)
Jan 07, 2015	23.50	24.05	23.29	23.46	1,182,651	+0.11(+0.45%)
Jan 06, 2015	24.33	24.58	22.93	23.36	2,518,180	-0.82(-3.39%)
Jan 05, 2015	24.36	24.67	24.00	24.17	1,723,573	-0.17(-0.71%)
Jan 02, 2015	25.25	25.31	24.01	24.35	1,494,228	-0.75(-2.99%)
Dec 31, 2014	25.50	25.10	25.10	25.10	1,607,661	+0.01(+0.04%)
Dec 30, 2014	24.43	25.47	24.38	25.09	1,516,280	+0.74(+3.05%)
Dec 29, 2014	23.70	24.58	23.41	24.35	1,063,079	+0.57(+2.39%)
Dec 26, 2014	23.57	24.11	23.33	23.78	987,000	+0.23(+0.98%)
Dec 24, 2014	23.17	23.55	23.55	23.55	537,513	+0.49(+2.13%)
Dec 23, 2014	23.37	23.61	22.89	23.06	639,374	-0.31(-1.32%)
Dec 22, 2014	22.91	23.70	22.87	23.37	890,389	+0.45(+1.98%)
Dec 19, 2014	23.04	23.31	22.91	22.91	1,996,582	-0.20(-0.88%)
Dec 18, 2014	23.09	23.20	22.45	23.11	1,521,384	+0.15(+0.67%)
Dec 17, 2014	22.05	23.10	21.44	22.96	1,685,175	+0.92(+4.15%)
Dec 16, 2014	22.85	23.02	22.05	22.05	1,628,424	-0.85(-3.70%)
Dec 15, 2014	22.87	23.02	22.12	22.89	1,483,866	+0.11(+0.47%)
Dec 12, 2014	23.35	23.36	22.65	22.79	1,514,131	-0.25(-1.09%)
Dec 11, 2014	22.63	23.23	22.24	23.04	1,700,030	+0.64(+2.84%)
Dec 10, 2014	22.19	22.91	21.88	22.40	1,960,533	+0.63(+2.88%)
Dec 09, 2014	21.52	21.95	20.59	21.78	2,354,728	-0.36(-1.61%)
Dec 08, 2014	22.36	22.73	21.93	22.13	1,831,214	-0.04(-0.17%)
Dec 05, 2014	22.32	22.39	21.87	22.17	1,718,806	+0.25(+1.14%)
Dec 04, 2014	21.68	22.13	21.20	21.92	1,966,536	+1.28(+6.21%)
Dec 03, 2014	19.63	20.71	19.51	20.64	1,804,462	+0.31(+1.52%)
Dec 02, 2014	20.57	20.94	19.77	20.33	1,831,440	-0.20(-0.99%)

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.