Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	23.53	23.80	23.02	23.78	1,028,451	+0.58(+2.49%)
Sep 29, 2015	22.81	23.43	22.66	23.20	901,412	+0.50(+2.21%)
Sep 28, 2015	23.42	23.51	22.65	22.70	821,338	-0.80(-3.40%)
Sep 25, 2015	23.17	23.64	22.86	23.50	812,805	+0.74(+3.26%)
Sep 24, 2015	23.16	23.24	22.46	22.76	922,959	-0.50(-2.15%)
Sep 23, 2015	23.49	23.62	22.84	23.26	769,232	-0.15(-0.66%)
Sep 22, 2015	24.03	24.22	23.18	23.41	1,018,372	-0.92(-3.76%)
Sep 21, 2015	23.90	24.48	23.88	24.33	870,768	+0.58(+2.43%)
Sep 18, 2015	23.94	24.48	23.72	23.75	2,067,585	-0.60(-2.45%)
Sep 17, 2015	24.10	24.66	24.10	24.35	883,608	+0.17(+0.72%)
Sep 16, 2015	24.05	24.27	23.93	24.17	671,479	+0.08(+0.32%)
Sep 15, 2015	24.28	24.55	24.02	24.10	882,760	-0.06(-0.24%)
Sep 14, 2015	24.28	24.30	23.84	24.16	590,139	-0.03(-0.12%)
Sep 11, 2015	23.65	24.24	23.65	24.18	592,265	+0.37(+1.54%)
Sep 10, 2015	23.54	24.19	23.54	23.82	933,665	+0.30(+1.27%)
Sep 09, 2015	23.62	24.00	23.33	23.52	1,033,764	-0.11(-0.45%)
Sep 08, 2015	23.12	23.76	23.11	23.63	814,536	+0.93(+4.12%)
Sep 04, 2015	22.29	22.69	22.69	22.69	549,863	+0.12(+0.51%)
Sep 03, 2015	23.15	23.21	22.57	22.58	719,217	-0.61(-2.62%)
Sep 02, 2015	21.89	23.18	21.87	23.18	1,149,216	+1.63(+7.56%)
Sep 01, 2015	21.45	22.05	21.40	21.55	828,364	-0.28(-1.28%)
Aug 31, 2015	21.99	22.39	21.79	21.83	938,411	-0.24(-1.09%)
Aug 28, 2015	21.86	22.28	21.53	22.07	1,084,947	+0.13(+0.61%)
Aug 27, 2015	22.21	22.31	21.27	21.94	1,251,082	-0.02(-0.09%)
Aug 26, 2015	22.05	22.16	21.11	21.96	807,126	+0.66(+3.08%)
Aug 25, 2015	21.71	22.03	21.29	21.30	975,032	+0.18(+0.87%)
Aug 24, 2015	19.53	22.20	19.32	21.12	1,720,600	-1.44(-6.36%)
Aug 21, 2015	23.16	23.54	22.42	22.56	1,546,003	-1.13(-4.76%)
Aug 20, 2015	24.50	24.59	23.66	23.68	862,897	-1.03(-4.17%)
Aug 19, 2015	24.78	24.91	24.43	24.71	555,418	-0.07(-0.27%)
Aug 18, 2015	24.86	25.02	24.47	24.78	712,952	-0.21(-0.85%)
Aug 17, 2015	24.19	25.05	24.18	24.99	1,152,279	+0.66(+2.73%)
Aug 14, 2015	24.48	24.61	24.09	24.33	991,481	-0.08(-0.32%)
Aug 13, 2015	24.44	24.65	24.17	24.41	1,203,677	+0.19(+0.80%)
Aug 12, 2015	24.09	24.33	23.38	24.21	1,520,303	-0.13(-0.55%)
Aug 11, 2015	23.96	24.72	23.84	24.35	1,845,910	+0.37(+1.53%)
Aug 10, 2015	23.36	23.99	23.25	23.98	1,785,723	+0.83(+3.58%)
Aug 07, 2015	22.88	23.50	22.62	23.15	1,298,590	+0.16(+0.71%)
Aug 06, 2015	22.77	23.61	22.66	22.99	1,652,407	+0.47(+2.10%)
Aug 05, 2015	22.04	22.94	21.90	22.52	1,368,952	+0.65(+2.95%)
Aug 04, 2015	21.77	22.03	21.68	21.87	1,026,651	+0.18(+0.84%)
Aug 03, 2015	21.17	21.81	21.10	21.69	1,254,698	+0.76(+3.64%)
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%)

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.