Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.94	21.26	20.73	20.93	1,197,791	+0.04(+0.18%)
Jul 30, 2015	19.76	20.97	19.48	20.89	1,129,276	+0.52(+2.55%)
Jul 29, 2015	20.23	20.80	19.14	20.37	2,901,188	-0.95(-4.47%)
Jul 28, 2015	21.14	21.42	20.85	21.32	1,486,005	+0.34(+1.61%)
Jul 27, 2015	21.46	21.50	20.91	20.99	1,159,485	-0.62(-2.85%)
Jul 24, 2015	22.45	22.63	21.44	21.60	1,554,088	-0.80(-3.57%)
Jul 23, 2015	23.61	23.85	22.28	22.40	1,421,229	-0.81(-3.49%)
Jul 22, 2015	23.18	23.38	23.09	23.21	698,325	+0.04(+0.17%)
Jul 21, 2015	22.85	23.26	22.84	23.17	580,189	+0.39(+1.69%)
Jul 20, 2015	23.37	23.48	22.66	22.79	804,373	-0.49(-2.11%)
Jul 17, 2015	23.40	23.73	23.14	23.28	603,068	-0.08(-0.33%)
Jul 16, 2015	23.27	23.75	23.21	23.36	921,864	+0.17(+0.75%)
Jul 15, 2015	23.18	23.57	22.63	23.18	924,018	-0.18(-0.78%)
Jul 14, 2015	23.73	23.90	23.25	23.37	1,163,903	-0.19(-0.82%)
Jul 13, 2015	23.44	23.79	23.37	23.56	790,027	+0.42(+1.83%)
Jul 10, 2015	22.72	23.15	22.58	23.13	944,998	+0.78(+3.49%)
Jul 09, 2015	22.55	22.86	22.32	22.35	1,316,282	+0.01(+0.04%)
Jul 08, 2015	22.77	22.86	21.93	22.34	2,305,506	-0.66(-2.89%)
Jul 07, 2015	22.50	23.07	22.15	23.01	1,230,919	+0.47(+2.09%)
Jul 06, 2015	22.13	22.77	22.09	22.54	1,155,296	+0.19(+0.86%)
Jul 02, 2015	22.10	22.34	22.34	22.34	1,006,215	+0.08(+0.35%)
Jul 01, 2015	23.14	23.24	21.66	22.27	2,019,889	-0.62(-2.69%)
Jun 30, 2015	22.45	23.16	22.45	22.88	1,547,537	+0.51(+2.28%)
Jun 29, 2015	22.84	23.35	22.36	22.37	978,052	-0.84(-3.61%)
Jun 26, 2015	23.37	23.55	23.11	23.21	1,472,291	-0.26(-1.11%)
Jun 25, 2015	23.38	23.66	23.23	23.47	796,405	+0.37(+1.58%)
Jun 24, 2015	23.35	23.64	23.05	23.11	1,055,253	-0.34(-1.44%)
Jun 23, 2015	23.71	23.96	23.00	23.44	1,765,105	-0.82(-3.38%)
Jun 22, 2015	24.03	24.44	23.91	24.26	1,253,661	+0.64(+2.71%)
Jun 19, 2015	23.20	24.04	23.17	23.62	1,561,583	+0.36(+1.55%)
Jun 18, 2015	22.63	23.28	22.60	23.26	1,247,593	+0.62(+2.72%)
Jun 17, 2015	22.31	22.88	22.20	22.64	1,200,410	+0.24(+1.08%)
Jun 16, 2015	21.92	22.57	21.86	22.40	1,292,238	+0.58(+2.65%)
Jun 15, 2015	22.12	22.37	21.64	21.82	1,166,084	-0.42(-1.91%)
Jun 12, 2015	22.02	22.64	22.02	22.25	1,569,977	+0.17(+0.79%)
Jun 11, 2015	21.58	22.25	21.44	22.07	1,597,316	+0.49(+2.28%)
Jun 10, 2015	20.95	21.75	20.95	21.58	1,659,665	+0.76(+3.66%)
Jun 09, 2015	20.91	20.96	19.99	20.82	2,866,663	-0.29(-1.37%)
Jun 08, 2015	22.66	22.80	21.10	21.11	2,689,908	-1.71(-7.47%)
Jun 05, 2015	22.50	22.94	22.19	22.82	1,174,593	+0.27(+1.20%)
Jun 04, 2015	22.92	23.16	22.36	22.55	1,241,123	-0.40(-1.76%)
Jun 03, 2015	23.24	23.44	22.82	22.95	1,309,409	-0.31(-1.35%)
Jun 02, 2015	23.37	23.43	23.06	23.26	1,476,379	-0.40(-1.69%)
Jun 01, 2015	23.36	23.92	23.34	23.66	2,005,449	+0.33(+1.40%)
May 29, 2015	23.65	24.00	23.28	23.34	2,196,607	-0.52(-2.18%)
May 28, 2015	24.14	24.27	23.58	23.86	6,650,242	-0.40(-1.63%)
May 27, 2015	23.26	24.42	23.22	24.25	3,656,199	+1.96(+8.77%)
May 26, 2015	23.70	23.82	22.28	22.30	1,654,127	-1.42(-5.97%)
May 22, 2015	23.88	23.71	23.71	23.71	1,007,461	-0.16(-0.69%)
May 21, 2015	23.60	24.09	23.45	23.88	1,372,078	+0.33(+1.39%)
May 20, 2015	24.45	24.56	22.78	23.55	2,206,932	-0.92(-3.74%)
May 19, 2015	24.75	25.15	24.37	24.46	960,843	-0.05(-0.20%)
May 18, 2015	24.48	25.00	24.30	24.51	1,322,182	+0.03(+0.12%)
May 15, 2015	24.53	24.74	24.22	24.48	789,041	+0.03(+0.12%)
May 14, 2015	24.08	24.70	23.99	24.45	892,974	+0.52(+2.17%)
May 13, 2015	24.14	24.41	23.87	23.93	754,172	-0.01(-0.04%)
May 12, 2015	23.87	24.01	23.39	23.94	1,472,694	-0.12(-0.48%)
May 11, 2015	23.78	24.41	23.74	24.06	1,433,284	+0.22(+0.93%)
May 08, 2015	23.61	24.16	23.47	23.84	1,150,148	+0.33(+1.39%)
May 07, 2015	22.39	23.79	22.35	23.51	1,309,959	+1.03(+4.59%)
May 06, 2015	22.79	22.79	22.03	22.48	845,366	-0.32(-1.39%)
May 05, 2015	23.04	23.18	22.74	22.80	1,313,277	-0.38(-1.62%)
May 04, 2015	23.17	23.46	22.87	23.17	986,043	+0.10(+0.42%)

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.