Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.10	26.27	25.75	26.05	960,020	+0.11(+0.42%)
Sep 27, 2019	26.21	26.79	25.93	25.94	414,054	-0.10(-0.38%)
Sep 26, 2019	27.07	27.11	26.01	26.04	659,335	-1.03(-3.81%)
Sep 25, 2019	26.86	27.37	26.60	27.07	394,223	+0.13(+0.48%)
Sep 24, 2019	27.21	27.55	26.78	26.94	466,512	-0.10(-0.37%)
Sep 23, 2019	26.44	27.22	26.24	27.04	612,575	+0.29(+1.08%)
Sep 20, 2019	26.67	27.18	26.63	26.75	990,120	+0.14(+0.52%)
Sep 19, 2019	27.31	27.43	26.60	26.61	578,479	-0.67(-2.47%)
Sep 18, 2019	27.56	27.77	27.05	27.29	602,281	-0.26(-0.94%)
Sep 17, 2019	27.48	28.02	27.34	27.55	538,778	-0.29(-1.03%)
Sep 16, 2019	27.28	27.86	26.62	27.83	710,291	-0.30(-1.06%)
Sep 13, 2019	27.91	28.27	27.66	28.13	456,195	+0.65(+2.38%)
Sep 12, 2019	27.75	28.39	27.23	27.48	767,461	-0.39(-1.39%)
Sep 11, 2019	27.03	28.00	26.51	27.86	785,539	+1.00(+3.73%)
Sep 10, 2019	25.33	26.89	25.04	26.86	975,641	+1.60(+6.32%)
Sep 09, 2019	23.97	25.30	23.97	25.26	764,816	+1.25(+5.20%)
Sep 06, 2019	23.88	24.49	23.74	24.01	405,787	+0.37(+1.55%)
Sep 05, 2019	23.33	24.03	23.14	23.65	583,674	+0.61(+2.67%)
Sep 04, 2019	23.75	23.80	22.73	23.03	622,052	-0.39(-1.65%)
Sep 03, 2019	23.85	23.93	22.94	23.42	664,109	-0.79(-3.28%)
Aug 30, 2019	24.67	24.88	24.13	24.21	389,353	-0.45(-1.81%)
Aug 29, 2019	24.04	24.79	23.94	24.66	375,054	+0.85(+3.58%)
Aug 28, 2019	23.28	24.05	23.12	23.81	368,939	+0.50(+2.13%)
Aug 27, 2019	23.48	23.71	22.72	23.31	830,864	+0.15(+0.64%)
Aug 26, 2019	23.61	23.72	23.06	23.16	588,758	-0.18(-0.76%)
Aug 23, 2019	23.95	24.09	23.12	23.34	679,907	-0.66(-2.77%)
Aug 22, 2019	23.93	24.29	23.84	24.00	478,532	+0.10(+0.41%)
Aug 21, 2019	23.86	24.50	22.66	23.90	1,652,941	-1.31(-5.19%)
Aug 20, 2019	24.90	25.24	24.67	25.21	377,955	+0.29(+1.15%)
Aug 19, 2019	25.08	25.31	24.68	24.93	378,733	+0.41(+1.66%)
Aug 16, 2019	23.86	24.64	23.86	24.52	399,738	+0.93(+3.95%)
Aug 15, 2019	24.50	24.51	23.49	23.59	583,542	-0.82(-3.37%)
Aug 14, 2019	24.81	24.95	24.09	24.41	561,077	-0.84(-3.32%)
Aug 13, 2019	25.19	25.74	24.82	25.25	398,857	-0.02(-0.08%)
Aug 12, 2019	25.19	25.32	24.89	25.27	541,510	-0.12(-0.47%)
Aug 09, 2019	26.08	26.15	25.31	25.39	449,504	-0.87(-3.31%)
Aug 08, 2019	25.67	26.35	25.60	26.26	553,775	+0.80(+3.14%)
Aug 07, 2019	25.12	25.56	24.73	25.46	592,637	+0.17(+0.66%)
Aug 06, 2019	24.68	25.36	24.45	25.29	683,319	+0.85(+3.47%)
Aug 05, 2019	25.96	26.16	24.16	24.44	1,321,750	-2.30(-8.60%)
Aug 02, 2019	25.49	26.76	25.43	26.74	879,456	+1.14(+4.43%)
Aug 01, 2019	25.94	26.07	25.20	25.61	942,595	-0.05(-0.19%)
Jul 31, 2019	27.24	27.28	25.29	25.65	1,832,941	-0.81(-3.06%)
Jul 30, 2019	25.84	26.50	25.84	26.46	773,099	+0.37(+1.40%)
Jul 29, 2019	26.13	26.40	25.87	26.10	670,417	-0.66(-2.47%)
Jul 26, 2019	26.74	26.88	26.50	26.76	350,729	+0.11(+0.41%)
Jul 25, 2019	27.66	27.84	26.62	26.65	655,044	-1.53(-5.43%)
Jul 24, 2019	27.23	28.27	27.06	28.18	716,234	+0.86(+3.14%)
Jul 23, 2019	26.90	27.50	26.78	27.32	623,258	+0.57(+2.14%)
Jul 22, 2019	27.10	27.82	26.71	26.75	328,550	-0.23(-0.84%)
Jul 19, 2019	27.19	27.69	26.93	26.98	439,475	-0.22(-0.80%)
Jul 18, 2019	27.08	27.31	26.73	27.19	515,479	-0.01(-0.04%)
Jul 17, 2019	28.32	28.46	27.14	27.20	620,847	-1.33(-4.67%)
Jul 16, 2019	27.95	28.82	27.89	28.54	717,837	+0.76(+2.74%)
Jul 15, 2019	27.29	27.92	27.17	27.78	605,505	+0.50(+1.85%)
Jul 12, 2019	26.09	27.39	26.07	27.27	596,705	+1.20(+4.62%)
Jul 11, 2019	27.02	27.13	26.02	26.07	713,458	-0.81(-3.01%)
Jul 10, 2019	27.14	27.33	26.74	26.88	458,842	+0.15(+0.55%)
Jul 09, 2019	27.53	27.72	26.27	26.73	893,710	-1.03(-3.70%)
Jul 08, 2019	27.48	28.11	27.45	27.76	488,760	+0.12(+0.43%)
Jul 05, 2019	26.93	27.81	26.93	27.64	387,402	+0.58(+2.15%)
Jul 03, 2019	27.38	27.55	26.98	27.06	413,236	-0.16(-0.58%)
Jul 02, 2019	27.41	27.59	26.73	27.21	430,083	+0.14(+0.51%)

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.