Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.32	17.89	16.87	16.96	988,322	-0.65(-3.72%)
Apr 28, 2022	17.33	17.74	16.83	17.61	1,230,304	+0.57(+3.37%)
Apr 27, 2022	18.09	18.20	16.37	17.04	2,964,932	-1.52(-8.19%)
Apr 26, 2022	19.36	19.50	18.30	18.56	1,460,527	-1.05(-5.35%)
Apr 25, 2022	19.30	19.67	18.96	19.61	1,418,879	+0.02(+0.10%)
Apr 22, 2022	20.32	20.66	19.57	19.59	1,287,068	-1.20(-5.77%)
Apr 21, 2022	21.04	21.71	20.69	20.79	1,923,822	+0.78(+3.90%)
Apr 20, 2022	19.89	20.32	19.77	20.01	832,722	+0.27(+1.37%)
Apr 19, 2022	19.25	19.94	19.25	19.74	773,044	+0.75(+3.95%)
Apr 18, 2022	18.87	19.28	18.77	18.99	819,626	-0.09(-0.47%)
Apr 14, 2022	19.35	19.86	19.07	19.08	833,763	-0.12(-0.63%)
Apr 13, 2022	19.08	19.51	18.87	19.20	1,003,678	+0.82(+4.46%)
Apr 12, 2022	17.83	18.52	17.66	18.38	885,462	+0.62(+3.49%)
Apr 11, 2022	17.48	18.31	17.31	17.76	889,019	+0.20(+1.14%)
Apr 08, 2022	17.94	18.01	17.52	17.56	752,897	-0.38(-2.12%)
Apr 07, 2022	18.01	18.13	17.28	17.94	1,050,226	-0.32(-1.75%)
Apr 06, 2022	18.37	18.60	17.63	18.26	914,122	-0.63(-3.34%)
Apr 05, 2022	19.74	19.82	18.69	18.89	1,209,412	-0.70(-3.57%)
Apr 04, 2022	19.60	19.84	19.14	19.59	841,091	-0.07(-0.36%)
Apr 01, 2022	19.84	19.94	19.42	19.66	700,688	-0.04(-0.20%)
Mar 31, 2022	19.27	19.93	19.20	19.70	1,108,061	+0.58(+3.03%)
Mar 30, 2022	19.17	19.47	18.94	19.12	546,318	-0.30(-1.54%)
Mar 29, 2022	19.35	19.96	19.27	19.42	1,411,440	+0.67(+3.57%)
Mar 28, 2022	18.75	18.82	18.18	18.75	854,873	+0.19(+1.02%)
Mar 25, 2022	18.63	19.13	18.36	18.56	865,168	+0.00(+0.00%)
Mar 24, 2022	18.18	18.56	17.82	18.56	946,771	+0.67(+3.75%)
Mar 23, 2022	18.28	18.37	17.86	17.89	855,589	-0.56(-3.04%)
Mar 22, 2022	18.37	18.67	18.14	18.45	651,733	+0.37(+2.05%)
Mar 21, 2022	18.49	18.49	17.82	18.08	843,599	-0.54(-2.90%)
Mar 18, 2022	18.07	18.81	17.95	18.62	1,006,327	+0.15(+0.81%)
Mar 17, 2022	18.11	18.63	17.88	18.47	930,949	-0.21(-1.12%)
Mar 16, 2022	17.70	18.96	17.60	18.68	1,594,157	+1.29(+7.42%)
Mar 15, 2022	17.10	17.68	16.96	17.39	783,194	+0.94(+5.71%)
Mar 14, 2022	16.66	17.07	16.06	16.45	858,308	-0.05(-0.30%)
Mar 11, 2022	17.58	17.60	16.49	16.50	1,295,113	-0.64(-3.73%)
Mar 10, 2022	16.59			17.14	1,123,974	+0.15(+0.88%)
Mar 09, 2022	17.17	17.80	16.66	16.99	1,908,559	+0.82(+5.07%)
Mar 08, 2022	15.23	16.67	14.96	16.17	2,409,011	+1.26(+8.45%)
Mar 07, 2022	16.51	16.74	14.62	14.91	2,426,435	-1.90(-11.30%)
Mar 04, 2022	17.75	17.87	16.46	16.81	2,190,592	-1.28(-7.08%)
Mar 03, 2022	19.01	19.14	17.73	18.09	1,511,911	-0.62(-3.31%)
Mar 02, 2022	18.69	19.03	18.43	18.71	1,017,207	+0.41(+2.24%)
Mar 01, 2022	19.01	19.09	17.94	18.30	1,476,556	-0.88(-4.59%)
Feb 28, 2022	19.31	19.86	18.95	19.18	1,474,179	-0.57(-2.89%)
Feb 25, 2022	19.57	19.93	19.41	19.75	1,004,759	+0.44(+2.28%)
Feb 24, 2022	17.23	19.42	17.06	19.31	1,261,682	+0.79(+4.27%)
Feb 23, 2022	19.44	19.62	18.46	18.52	764,339	-0.65(-3.39%)
Feb 22, 2022	19.41	19.76	19.01	19.17	801,189	-0.59(-2.99%)
Feb 18, 2022				19.76	0	-0.48(-2.37%)
Feb 17, 2022	20.44	20.71	19.92	20.24	729,446	-0.55(-2.65%)
Feb 16, 2022	20.53	21.27	20.46	20.79	1,051,902	+0.15(+0.73%)
Feb 15, 2022	19.72	20.74	19.72	20.64	1,033,860	+1.60(+8.40%)
Feb 14, 2022	18.94	19.75	18.74	19.04	998,714	+0.19(+1.01%)
Feb 11, 2022	19.80	20.28	18.61	18.85	1,340,854	-0.96(-4.85%)
Feb 10, 2022	19.58	20.58	19.40	19.81	1,252,093	-0.16(-0.80%)
Feb 09, 2022	19.52	20.57	19.52	19.97	1,149,628	+0.63(+3.26%)
Feb 08, 2022	18.55	19.40	18.40	19.34	853,736	+0.98(+5.34%)
Feb 07, 2022	17.97	18.67	17.97	18.36	1,067,368	+0.82(+4.68%)
Feb 04, 2022	17.28	17.67	16.91	17.54	893,653	+0.10(+0.57%)
Feb 03, 2022	17.71		17.41	17.44	875,148	-0.45(-2.52%)
Feb 02, 2022	17.81	18.28	17.36	17.89	1,337,517	+0.14(+0.79%)

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.