Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	46.28	47.01	46.06	46.83	546,555	+0.77(+1.67%)
Sep 29, 2016	46.60	46.73	45.70	46.06	526,518	-0.67(-1.44%)
Sep 28, 2016	46.99	48.05	46.60	46.73	1,149,459	-0.02(-0.04%)
Sep 27, 2016	45.04	46.85	45.04	46.75	866,592	+1.84(+4.10%)
Sep 26, 2016	45.41	45.68	44.64	44.91	549,211	-0.86(-1.87%)
Sep 23, 2016	45.52	45.52	44.90	45.77	556,483	+0.13(+0.30%)
Sep 22, 2016	45.20	45.95	44.70	45.63	507,967	+0.66(+1.48%)
Sep 21, 2016	44.91	45.11	44.27	44.97	404,639	+0.21(+0.47%)
Sep 20, 2016	45.26	45.26	44.35	44.76	386,641	-0.13(-0.30%)
Sep 19, 2016	44.67	45.41	44.49	44.89	574,084	+0.22(+0.50%)
Sep 16, 2016	44.94	44.97	44.17	44.67	1,402,956	-0.33(-0.73%)
Sep 15, 2016	44.92	45.40	44.47	45.00	452,157	+0.21(+0.47%)
Sep 14, 2016	45.41	45.95	44.63	44.78	575,642	-0.60(-1.32%)
Sep 13, 2016	46.05	46.21	44.93	45.38	514,751	-0.54(-1.17%)
Sep 12, 2016	45.13	46.13	44.38	45.92	703,303	+0.52(+1.15%)
Sep 09, 2016	46.90	46.99	45.23	45.40	569,044	-1.80(-3.82%)
Sep 08, 2016	47.46	47.90	47.07	47.20	629,874	-0.25(-0.53%)
Sep 07, 2016	46.46	47.93	46.32	47.45	766,330	+1.19(+2.58%)
Sep 06, 2016	46.16	46.26	45.50	46.26	463,652	+0.40(+0.86%)
Sep 02, 2016	45.49	45.86	45.86	45.86	602,172	+0.30(+0.66%)
Sep 01, 2016	45.50	45.81	44.75	45.56	577,312	+0.30(+0.66%)
Aug 31, 2016	45.26	45.37	44.36	45.27	712,058	+0.25(+0.56%)
Aug 30, 2016	44.19	45.38	44.13	45.02	535,283	+0.83(+1.88%)
Aug 29, 2016	43.60	44.29	43.60	44.19	346,209	+0.44(+1.01%)
Aug 26, 2016	44.35	44.39	43.44	43.74	393,495	-0.49(-1.11%)
Aug 25, 2016	44.00	44.52	43.84	44.23	437,734	+0.20(+0.46%)
Aug 24, 2016	43.75	44.32	43.62	44.03	407,761	+0.33(+0.75%)
Aug 23, 2016	43.60	44.06	43.36	43.70	358,251	+0.28(+0.64%)
Aug 22, 2016	43.05	43.65	42.84	43.43	479,064	+0.00(+0.00%)
Aug 19, 2016	43.47	44.08	43.03	43.43	537,699	-0.05(-0.11%)
Aug 18, 2016	42.89	43.60	42.44	43.47	475,720	+0.46(+1.08%)
Aug 17, 2016	42.80	43.18	42.39	43.01	321,257	+0.38(+0.88%)
Aug 16, 2016	43.02	43.17	42.59	42.64	230,475	-0.47(-1.10%)
Aug 15, 2016	42.92	43.46	42.69	43.11	300,679	+0.26(+0.61%)
Aug 12, 2016	42.81	43.49	42.73	42.85	348,783	+0.04(+0.09%)
Aug 11, 2016	43.02	43.47	42.60	42.81	502,246	-0.07(-0.16%)
Aug 10, 2016	42.86	43.27	42.35	42.88	324,301	-0.02(-0.04%)
Aug 09, 2016	43.37	43.82	42.86	42.90	425,502	-0.41(-0.96%)
Aug 08, 2016	43.95	44.50	43.17	43.31	482,449	-0.78(-1.77%)
Aug 05, 2016	43.24	44.23	42.98	44.09	632,913	+1.18(+2.74%)
Aug 04, 2016	43.00	43.62	42.71	42.91	598,424	-0.10(-0.22%)
Aug 03, 2016	43.07	43.37	42.40	43.01	550,725	-0.07(-0.16%)
Aug 02, 2016	44.23	44.23	42.29	43.08	1,115,947	-1.03(-2.34%)
Aug 01, 2016	43.97	44.20	43.39	44.11	519,400	+0.24(+0.55%)
Jul 29, 2016	44.26	45.00	43.78	43.87	768,109	-0.21(-0.48%)
Jul 28, 2016	44.26	44.43	43.37	44.08	437,930	-0.13(-0.28%)
Jul 27, 2016	44.65	44.71	44.11	44.21	721,046	-0.42(-0.95%)
Jul 26, 2016	44.44	44.80	43.59	44.63	886,182	+1.06(+2.43%)
Jul 25, 2016	45.05	45.05	43.50	43.57	1,206,121	-1.00(-2.25%)
Jul 22, 2016	41.97	45.21	41.91	44.57	2,239,319	+2.68(+6.39%)
Jul 21, 2016	41.51	42.15	40.68	41.89	1,484,724	-0.27(-0.64%)
Jul 20, 2016	42.63	43.21	41.92	42.16	918,850	-0.21(-0.50%)
Jul 19, 2016	42.62	42.68	42.16	42.38	578,816	-0.47(-1.10%)
Jul 18, 2016	43.08	44.77	42.73	42.85	483,452	+0.04(+0.09%)
Jul 15, 2016	42.70	43.31	42.01	42.81	1,092,789	+0.07(+0.16%)
Jul 14, 2016	42.40	43.10	42.22	42.74	647,077	+0.49(+1.16%)
Jul 13, 2016	42.79	42.87	41.72	42.25	723,432	-0.17(-0.41%)
Jul 12, 2016	42.53	43.09	41.95	42.42	1,391,309	+0.70(+1.69%)
Jul 11, 2016	41.23	41.85	40.79	41.72	1,027,408	+1.01(+2.49%)
Jul 08, 2016	39.66	41.33	38.95	40.71	1,511,478	+1.75(+4.50%)
Jul 07, 2016	37.83	39.45	37.76	38.95	1,030,808	+2.26(+6.17%)
Jul 05, 2016	36.63	36.82	36.08	36.69	557,797	-0.17(-0.47%)

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.