Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	28.99	29.29	28.41	29.24	828,977	+0.27(+0.92%)
Feb 27, 2019	29.93	30.04	28.86	28.97	1,032,671	-0.97(-3.25%)
Feb 26, 2019	30.82	30.88	29.92	29.94	834,496	-0.90(-2.93%)
Feb 25, 2019	31.00	31.30	30.83	30.85	583,298	-0.06(-0.19%)
Feb 22, 2019	31.04	31.17	30.46	30.91	607,107	-0.25(-0.79%)
Feb 21, 2019	30.21	31.54	30.17	31.15	792,679	+0.90(+2.99%)
Feb 20, 2019	31.04	31.20	29.79	30.25	1,421,773	-1.63(-5.12%)
Feb 19, 2019	31.22	32.32	31.09	31.88	670,993	+0.82(+2.63%)
Feb 15, 2019	30.88	31.61	30.78	31.06	722,300	+0.32(+1.06%)
Feb 14, 2019	30.08	30.77	29.64	30.74	866,051	+0.54(+1.79%)
Feb 13, 2019	30.06	30.43	29.99	30.20	412,738	+0.18(+0.59%)
Feb 12, 2019	30.44	30.61	29.97	30.02	498,762	-0.17(-0.55%)
Feb 11, 2019	30.36	30.51	30.03	30.19	544,647	+0.07(+0.23%)
Feb 08, 2019	30.21	30.42	29.74	30.12	341,917	-0.11(-0.36%)
Feb 07, 2019	30.01	30.31	29.69	30.23	550,588	+0.15(+0.49%)
Feb 06, 2019	29.63	30.15	29.48	30.08	507,358	+0.42(+1.42%)
Feb 05, 2019	29.62	30.02	29.56	29.66	707,932	+0.13(+0.43%)
Feb 04, 2019	30.68	30.96	29.24	29.53	1,169,509	-0.81(-2.68%)
Feb 01, 2019	31.36	31.51	30.27	30.34	804,204	-1.00(-3.19%)
Jan 31, 2019	29.99	31.47	29.96	31.34	1,260,673	+1.20(+3.99%)
Jan 30, 2019	29.86	30.94	27.90	30.14	3,401,935	-2.16(-6.70%)
Jan 29, 2019	31.92	32.97	31.52	32.30	1,187,796	+0.38(+1.20%)
Jan 28, 2019	30.29	32.01	30.29	31.92	1,240,868	+1.62(+5.36%)
Jan 25, 2019	30.34	30.58	29.88	30.30	1,157,780	-0.54(-1.75%)
Jan 24, 2019	31.05	31.56	30.52	30.83	1,023,672	+0.34(+1.12%)
Jan 23, 2019	32.07	32.32	30.37	30.49	837,954	-1.54(-4.80%)
Jan 22, 2019	32.86	33.20	31.82	32.03	667,168	-0.78(-2.39%)
Jan 18, 2019	33.12	33.42	32.31	32.81	1,273,732	+0.03(+0.09%)
Jan 17, 2019	30.42	33.43	30.32	32.78	3,140,368	+2.16(+7.07%)
Jan 16, 2019	30.65	31.22	30.31	30.62	395,338	+0.46(+1.53%)
Jan 15, 2019	30.33	30.48	29.79	30.16	365,596	+0.20(+0.65%)
Jan 14, 2019	30.00	30.25	29.38	29.96	593,007	-0.03(-0.10%)
Jan 11, 2019	29.12	30.16	29.02	29.99	672,724	+1.12(+3.86%)
Jan 10, 2019	28.25	28.95	27.78	28.88	592,743	+0.10(+0.34%)
Jan 09, 2019	28.15	28.81	28.03	28.78	562,027	+0.68(+2.40%)
Jan 08, 2019	27.12	28.27	27.01	28.10	821,193	+1.25(+4.67%)
Jan 07, 2019	26.13	27.23	25.82	26.85	455,817	+0.71(+2.73%)
Jan 04, 2019	25.35	26.45	25.35	26.14	549,519	+1.09(+4.34%)
Jan 03, 2019	26.03	26.09	24.87	25.05	506,178	-1.20(-4.59%)
Jan 02, 2019	25.54	26.30	25.06	26.25	441,636	+0.40(+1.55%)
Dec 31, 2018	25.55	26.25	25.42	25.85	482,706	+0.32(+1.27%)
Dec 28, 2018	25.64	26.09	25.00	25.53	691,828	-0.03(-0.11%)
Dec 27, 2018	25.34	25.56	24.29	25.56	648,592	-0.19(-0.72%)
Dec 26, 2018	24.68	25.77	24.40	25.74	793,057	+1.23(+5.03%)
Dec 24, 2018	24.95	25.32	24.51	24.51	338,150	-0.70(-2.76%)
Dec 21, 2018	25.58	26.37	25.16	25.21	2,201,755	-1.06(-4.03%)
Dec 20, 2018	27.00	27.38	25.89	26.26	818,827	-0.81(-3.00%)
Dec 19, 2018	27.72	27.94	26.83	27.08	628,019	-0.70(-2.50%)
Dec 18, 2018	27.65	28.31	27.58	27.77	548,445	+0.39(+1.43%)
Dec 17, 2018	28.39	28.74	27.10	27.38	689,731	-1.24(-4.34%)
Dec 14, 2018	28.39	29.21	28.29	28.62	498,745	+0.01(+0.03%)
Dec 13, 2018	29.65	29.85	28.44	28.61	524,771	-0.85(-2.89%)
Dec 12, 2018	29.11	29.77	28.67	29.46	663,947	+0.78(+2.73%)
Dec 11, 2018	30.06	30.11	28.18	28.68	997,275	-1.25(-4.19%)
Dec 10, 2018	29.73	30.09	28.39	29.93	1,258,080	+0.05(+0.18%)
Dec 07, 2018	32.61	32.63	29.32	29.88	1,909,781	-2.58(-7.95%)
Dec 06, 2018	36.05	36.09	31.83	32.46	2,469,301	-4.75(-12.76%)
Dec 04, 2018	38.17	38.56	36.92	37.21	602,131	-1.28(-3.33%)

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.