Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2015	22.46	23.46	22.45	23.08	1,074,005	+0.84(+3.77%)
Apr 30, 2015	22.40	22.95	22.16	22.24	864,804	-0.25(-1.11%)
Apr 29, 2015	23.03	23.06	22.34	22.49	1,547,562	-0.73(-3.15%)
Apr 28, 2015	22.93	23.86	22.50	23.22	1,673,292	+0.19(+0.84%)
Apr 27, 2015	23.01	23.65	22.71	23.03	1,682,058	+0.29(+1.27%)
Apr 24, 2015	21.44	23.44	21.37	22.74	4,188,632	+2.02(+9.77%)
Apr 23, 2015	21.20	21.20	20.50	20.72	2,271,481	-0.50(-2.36%)
Apr 22, 2015	21.46	21.46	20.91	21.22	1,381,899	-0.19(-0.90%)
Apr 21, 2015	21.00	21.51	20.97	21.41	1,016,904	+0.39(+1.83%)
Apr 20, 2015	20.49	21.03	20.29	21.02	942,317	+0.63(+3.09%)
Apr 17, 2015	20.51	20.83	20.34	20.39	826,477	-0.27(-1.33%)
Apr 16, 2015	20.47	20.96	20.46	20.67	606,066	+0.16(+0.80%)
Apr 15, 2015	20.71	20.87	20.45	20.50	593,794	+0.01(+0.05%)
Apr 14, 2015	20.73	20.86	20.43	20.49	723,986	-0.14(-0.68%)
Apr 13, 2015	20.46	20.87	20.33	20.63	638,745	+0.05(+0.26%)
Apr 10, 2015	20.64	20.88	20.36	20.58	684,522	+0.04(+0.19%)
Apr 09, 2015	21.11	21.32	20.28	20.54	1,370,867	-0.63(-2.98%)
Apr 08, 2015	20.69	21.23	20.45	21.17	742,885	+0.57(+2.78%)
Apr 07, 2015	20.32	20.85	20.10	20.60	904,121	+0.35(+1.71%)
Apr 06, 2015	20.41	20.57	20.12	20.25	900,344	-0.43(-2.10%)
Apr 02, 2015	20.57	20.69	20.69	20.69	844,930	+0.12(+0.56%)

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.