Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	22.21	22.21	21.55	21.66	622,103	-0.52(-2.34%)
Sep 29, 2021	22.55	22.67	21.87	22.18	537,670	-0.23(-1.03%)
Sep 28, 2021	22.66	23.25	22.32	22.41	936,351	-0.18(-0.80%)
Sep 27, 2021	22.16	23.17	22.16	22.59	994,193	+0.56(+2.54%)
Sep 24, 2021	21.57	22.24	21.54	22.03	785,522	+0.36(+1.66%)
Sep 23, 2021	21.00	21.87	20.89	21.67	684,878	+0.95(+4.58%)
Sep 22, 2021	20.26	21.15	20.08	20.72	686,261	+0.73(+3.65%)
Sep 21, 2021	20.75	21.01	19.81	19.99	764,703	-0.65(-3.15%)
Sep 20, 2021	20.27	20.68	19.90	20.64	620,620	+0.09(+0.44%)
Sep 17, 2021	20.61	21.07	20.25	20.55	1,129,982	+0.10(+0.49%)
Sep 16, 2021	20.46	20.78	20.25	20.45	583,947	+0.18(+0.89%)
Sep 15, 2021	20.01	20.35	19.68	20.27	655,356	+0.20(+1.00%)
Sep 14, 2021	20.42	20.49	19.82	20.07	630,002	-0.28(-1.38%)
Sep 13, 2021	19.56	20.53	19.20	20.35	1,461,086	+0.95(+4.90%)
Sep 10, 2021	19.96	19.99	18.98	19.40	3,334,577	-0.47(-2.37%)
Sep 09, 2021	19.67	20.48	19.43	19.87	927,199	+0.21(+1.07%)
Sep 08, 2021	20.14	20.33	19.61	19.66	1,005,547	-0.55(-2.72%)
Sep 07, 2021	19.90	20.39	19.88	20.21	830,617	+0.10(+0.50%)
Sep 03, 2021	20.38	20.67	19.93	20.11	526,846	-0.40(-1.95%)
Sep 02, 2021	20.32	20.77	20.20	20.51	611,491	+0.22(+1.08%)
Sep 01, 2021	20.18	20.57	19.89	20.29	792,216	+0.07(+0.35%)
Aug 31, 2021	19.70	20.47	19.68	20.22	1,026,752	+0.42(+2.12%)
Aug 30, 2021	20.31	20.34	19.43	19.80	1,345,597	-0.42(-2.08%)
Aug 27, 2021	19.70	20.44	19.68	20.22	822,969	+0.69(+3.53%)
Aug 26, 2021	19.37	19.75	19.23	19.53	792,831	-0.13(-0.66%)
Aug 25, 2021	19.76	20.04	19.38	19.66	836,244	-0.07(-0.35%)
Aug 24, 2021	19.37	19.75	19.18	19.73	931,063	+0.68(+3.57%)
Aug 23, 2021	18.43	19.09	18.24	19.05	916,112	+0.97(+5.37%)
Aug 20, 2021	17.83	18.18	17.66	18.08	792,727	+0.15(+0.84%)
Aug 19, 2021	18.27	18.38	17.55	17.93	1,125,759	-0.54(-2.92%)
Aug 18, 2021	18.77	19.10	18.38	18.47	679,784	-0.27(-1.44%)
Aug 17, 2021	19.00	19.07	18.36	18.74	1,113,863	-0.70(-3.60%)
Aug 16, 2021	19.32	19.67	19.13	19.44	450,144	-0.29(-1.47%)
Aug 13, 2021	20.08	20.17	19.64	19.73	642,968	-0.45(-2.23%)
Aug 12, 2021	20.64	20.64	19.83	20.18	998,082	-0.59(-2.84%)
Aug 11, 2021	20.19	20.88	19.83	20.77	882,807	+0.32(+1.56%)
Aug 10, 2021	19.91	20.69	19.86	20.45	583,970	+0.54(+2.71%)
Aug 09, 2021	20.20	20.20	19.47	19.91	563,466	-0.40(-1.97%)
Aug 06, 2021	20.50	20.65	19.86	20.31	850,010	+0.20(+0.99%)
Aug 05, 2021	18.80	20.32	18.80	20.11	1,371,910	+1.45(+7.77%)
Aug 04, 2021	18.95	19.42	18.62	18.66	1,143,653	-0.57(-2.96%)
Aug 03, 2021	19.38	19.43	18.74	19.23	1,390,469	-0.27(-1.38%)
Aug 02, 2021	19.93	20.88	19.45	19.50	1,065,997	-0.23(-1.17%)
Jul 30, 2021	20.08	20.44	19.51	19.73	1,021,617	-0.52(-2.57%)
Jul 29, 2021	20.60	20.60	20.17	20.25	850,331	-0.06(-0.30%)
Jul 28, 2021	19.83	20.56	19.20	20.31	1,606,587	-0.05(-0.25%)
Jul 27, 2021	20.68	20.74	20.11	20.36	1,157,159	-0.48(-2.30%)
Jul 26, 2021	19.72	21.00	19.72	20.84	1,268,733	+1.17(+5.95%)
Jul 23, 2021	20.07	20.13	19.34	19.67	770,225	-0.19(-0.96%)
Jul 22, 2021	19.99	20.12	19.39	19.86	1,032,886	-0.44(-2.17%)
Jul 21, 2021	19.67	20.60	19.67	20.30	1,836,867	+1.08(+5.62%)
Jul 20, 2021	19.10	19.60	18.31	19.22	1,925,666	+0.79(+4.29%)
Jul 19, 2021	18.65	19.11	17.94	18.43	2,367,963	-1.16(-5.92%)
Jul 16, 2021	21.09	21.17	19.59	19.59	1,789,813	-1.32(-6.31%)
Jul 15, 2021	21.32	21.62	20.55	20.91	1,578,277	-0.30(-1.41%)
Jul 14, 2021	22.68	23.05	21.06	21.21	2,106,254	-1.00(-4.50%)
Jul 13, 2021	22.52	22.68	22.12	22.21	849,845	-0.68(-2.97%)
Jul 12, 2021	22.78	22.98	22.08	22.89	607,017	+0.08(+0.35%)
Jul 09, 2021	22.50	23.00	22.19	22.81	836,531	+0.90(+4.11%)
Jul 08, 2021	21.67	22.13	21.12	21.91	1,505,853	-0.34(-1.53%)
Jul 07, 2021	23.29	23.42	21.91	22.25	1,919,428	-1.50(-6.32%)
Jul 06, 2021	24.48	24.50	23.64	23.75	594,641	-0.54(-2.22%)
Jul 02, 2021	24.77	24.86	24.02	24.29	720,236	-0.60(-2.41%)

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.