Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	40.92	42.35	40.63	41.45	1,536,581	+0.37(+0.89%)
Feb 26, 2016	41.81	41.81	40.27	41.08	1,700,039	-0.43(-1.04%)
Feb 25, 2016	41.33	41.80	40.58	41.52	1,186,014	+0.45(+1.10%)
Feb 24, 2016	39.46	41.28	38.86	41.06	1,762,204	+1.28(+3.22%)
Feb 23, 2016	39.79	40.19	39.16	39.78	2,002,593	+0.15(+0.39%)
Feb 22, 2016	38.78	39.80	38.56	39.63	1,461,818	+1.31(+3.42%)
Feb 19, 2016	37.70	38.62	37.24	38.32	1,426,758	+0.57(+1.51%)
Feb 18, 2016	37.00	38.18	36.44	37.75	1,450,461	+1.13(+3.08%)
Feb 17, 2016	35.86	37.13	35.86	36.62	1,981,413	+0.92(+2.56%)
Feb 16, 2016	35.55	35.71	34.38	35.71	1,678,954	+0.78(+2.23%)
Feb 12, 2016	32.71	34.93	34.93	34.93	1,294,328	+2.24(+6.84%)
Feb 11, 2016	32.33	32.89	32.02	32.69	876,461	-0.25(-0.76%)
Feb 10, 2016	32.32	33.68	32.32	32.94	1,623,378	+0.77(+2.40%)
Feb 09, 2016	30.35	32.80	30.25	32.17	1,106,531	+1.45(+4.70%)
Feb 08, 2016	30.24	31.04	29.53	30.73	1,112,425	-0.10(-0.31%)
Feb 05, 2016	32.69	33.24	30.49	30.82	1,086,996	-2.02(-6.16%)
Feb 04, 2016	32.50	32.96	31.83	32.85	958,828	+0.28(+0.86%)
Feb 03, 2016	33.14	33.23	31.84	32.57	1,002,865	-0.29(-0.88%)
Feb 02, 2016	33.96	34.43	32.22	32.86	1,555,818	-1.37(-4.00%)
Feb 01, 2016	34.10	34.64	33.64	34.22	1,442,770	+0.30(+0.88%)
Jan 29, 2016	33.40	34.00	32.36	33.93	1,899,347	+0.39(+1.18%)
Jan 28, 2016	35.65	35.65	32.64	33.53	1,928,031	-1.19(-3.44%)
Jan 27, 2016	33.64	36.21	32.94	34.72	5,822,571	+3.56(+11.41%)
Jan 26, 2016	30.51	31.22	30.20	31.17	1,031,717	+0.70(+2.31%)
Jan 25, 2016	31.39	31.47	30.34	30.47	994,407	+0.04(+0.13%)
Jan 22, 2016	30.30	30.75	29.75	30.43	962,547	+0.66(+2.23%)
Jan 21, 2016	29.57	30.11	28.65	29.76	1,029,336	+0.18(+0.62%)
Jan 20, 2016	29.09	30.23	27.39	29.58	1,896,322	+0.05(+0.16%)
Jan 19, 2016	30.88	31.34	29.09	29.53	1,684,282	-0.98(-3.22%)
Jan 15, 2016	29.18	30.51	30.51	30.51	2,124,728	+0.44(+1.47%)
Jan 14, 2016	29.15	30.48	28.60	30.07	1,511,824	+1.40(+4.87%)
Jan 13, 2016	30.85	31.06	28.34	28.67	1,438,330	-2.19(-7.09%)
Jan 12, 2016	31.42	31.43	30.21	30.86	1,151,225	-0.18(-0.59%)
Jan 11, 2016	31.15	31.81	30.38	31.04	1,268,903	+0.27(+0.88%)
Jan 08, 2016	31.12	32.37	30.70	30.77	1,377,832	-0.33(-1.05%)
Jan 07, 2016	30.60	31.78	30.41	31.10	1,696,840	-0.24(-0.77%)
Jan 06, 2016	30.18	32.22	30.06	31.34	1,450,005	+0.48(+1.56%)
Jan 05, 2016	31.31	31.56	30.21	30.86	2,361,640	-0.75(-2.38%)
Jan 04, 2016	33.17	33.19	31.33	31.61	2,319,475	-2.43(-7.13%)
Dec 31, 2015	34.96	34.04	34.04	34.04	957,954	-1.11(-3.15%)
Dec 30, 2015	36.13	36.13	34.98	35.15	811,433	-0.89(-2.46%)
Dec 29, 2015	35.74	36.35	35.67	36.04	659,289	+0.30(+0.84%)
Dec 28, 2015	36.08	36.31	35.00	35.74	771,881	-0.06(-0.16%)
Dec 24, 2015	35.74	35.79	35.79	35.79	452,200	-0.17(-0.48%)
Dec 23, 2015	36.03	36.09	35.61	35.97	640,829	-0.11(-0.29%)
Dec 22, 2015	36.20	36.32	35.24	36.07	923,975	-0.04(-0.11%)
Dec 21, 2015	35.95	36.57	35.71	36.11	811,685	+0.44(+1.24%)
Dec 18, 2015	36.21	36.56	35.61	35.67	2,577,641	-0.76(-2.09%)
Dec 17, 2015	37.17	37.69	36.43	36.43	788,964	-0.72(-1.94%)
Dec 16, 2015	36.38	37.35	36.22	37.15	934,558	+0.75(+2.06%)
Dec 15, 2015	37.10	37.19	35.86	36.40	1,284,157	-0.22(-0.61%)
Dec 14, 2015	36.35	36.88	35.61	36.62	1,047,108	+0.37(+1.01%)
Dec 11, 2015	36.23	36.90	36.10	36.26	1,014,919	-0.64(-1.72%)
Dec 10, 2015	36.82	37.35	36.34	36.89	1,081,713	+0.62(+1.70%)
Dec 09, 2015	37.17	37.81	36.05	36.28	1,299,527	-1.05(-2.81%)
Dec 08, 2015	37.87	37.92	36.31	37.33	1,258,593	-0.65(-1.70%)
Dec 07, 2015	37.64	38.67	37.40	37.97	1,398,986	+0.90(+2.42%)
Dec 04, 2015	36.62	37.65	36.62	37.08	1,203,331	+0.97(+2.70%)
Dec 03, 2015	37.21	38.47	36.08	36.10	1,922,610	-0.88(-2.37%)
Dec 02, 2015	35.91	37.20	35.73	36.98	1,437,997	+1.59(+4.49%)

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.