Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.26	45.00	43.78	43.87	768,109	-0.21(-0.48%)
Jul 28, 2016	44.26	44.43	43.37	44.08	437,930	-0.13(-0.28%)
Jul 27, 2016	44.65	44.71	44.11	44.21	721,046	-0.42(-0.95%)
Jul 26, 2016	44.44	44.80	43.59	44.63	886,182	+1.06(+2.43%)
Jul 25, 2016	45.05	45.05	43.50	43.57	1,206,121	-1.00(-2.25%)
Jul 22, 2016	41.97	45.21	41.91	44.57	2,239,319	+2.68(+6.39%)
Jul 21, 2016	41.51	42.15	40.68	41.89	1,484,724	-0.27(-0.64%)
Jul 20, 2016	42.63	43.21	41.92	42.16	918,850	-0.21(-0.50%)
Jul 19, 2016	42.62	42.68	42.16	42.38	578,816	-0.47(-1.10%)
Jul 18, 2016	43.08	44.77	42.73	42.85	483,452	+0.04(+0.09%)
Jul 15, 2016	42.70	43.31	42.01	42.81	1,092,789	+0.07(+0.16%)
Jul 14, 2016	42.40	43.10	42.22	42.74	647,077	+0.49(+1.16%)
Jul 13, 2016	42.79	42.87	41.72	42.25	723,432	-0.17(-0.41%)
Jul 12, 2016	42.53	43.09	41.95	42.42	1,391,309	+0.70(+1.69%)
Jul 11, 2016	41.23	41.85	40.79	41.72	1,027,408	+1.01(+2.49%)
Jul 08, 2016	39.66	41.33	38.95	40.71	1,511,478	+1.75(+4.50%)
Jul 07, 2016	37.83	39.45	37.76	38.95	1,030,808	+2.26(+6.17%)
Jul 05, 2016	36.63	36.82	36.08	36.69	557,797	-0.17(-0.47%)
Jul 01, 2016	36.59	36.86	36.86	36.86	648,461	+0.29(+0.79%)
Jun 30, 2016	36.50	36.60	35.98	36.57	935,771	+0.40(+1.12%)
Jun 29, 2016	36.58	37.22	36.05	36.17	1,432,619	-0.18(-0.50%)
Jun 28, 2016	36.18	36.53	35.52	36.35	1,106,251	+0.86(+2.42%)
Jun 27, 2016	34.38	36.37	33.92	35.50	2,107,125	+1.18(+3.43%)
Jun 24, 2016	33.98	35.35	33.42	34.32	1,633,075	-1.25(-3.52%)
Jun 23, 2016	35.08	35.78	34.84	35.57	1,178,051	+0.77(+2.21%)
Jun 22, 2016	35.08	35.61	34.74	34.80	731,989	-0.27(-0.77%)
Jun 21, 2016	35.11	35.45	34.65	35.07	634,788	+0.35(+1.00%)
Jun 20, 2016	34.90	35.53	34.59	34.72	805,296	-0.09(-0.25%)
Jun 17, 2016	34.78	35.37	34.53	34.81	789,229	-0.07(-0.19%)
Jun 16, 2016	34.70	35.33	34.36	34.88	818,740	-0.39(-1.09%)
Jun 15, 2016	36.00	36.00	35.09	35.26	1,077,950	+0.09(+0.25%)
Jun 14, 2016	36.08	36.81	34.95	35.18	1,250,530	-1.12(-3.08%)
Jun 13, 2016	38.26	38.26	36.29	36.30	1,165,306	-2.22(-5.75%)
Jun 10, 2016	39.44	39.60	37.92	38.51	1,023,798	-1.64(-4.08%)
Jun 09, 2016	40.18	40.82	39.96	40.15	701,203	+0.17(+0.43%)
Jun 08, 2016	39.74	40.54	39.50	39.98	1,034,779	+0.12(+0.29%)
Jun 07, 2016	38.01	40.45	37.93	39.86	1,032,546	+1.88(+4.95%)
Jun 06, 2016	37.81	38.04	37.25	37.98	937,213	-0.13(-0.33%)
Jun 03, 2016	38.56	38.61	37.21	38.11	1,029,555	-0.73(-1.89%)
Jun 02, 2016	38.64	39.34	38.42	38.84	714,731	+0.25(+0.65%)
Jun 01, 2016	38.69	38.86	37.77	38.59	1,307,723	-0.40(-1.01%)
May 31, 2016	39.97	39.99	38.18	38.98	987,197	-0.93(-2.34%)
May 27, 2016	39.69	39.92	39.92	39.92	504,612	+0.21(+0.53%)
May 26, 2016	40.09	40.44	39.19	39.71	526,176	-0.40(-0.99%)
May 25, 2016	40.94	41.33	40.04	40.10	581,322	-0.57(-1.40%)
May 24, 2016	39.88	40.77	39.75	40.67	489,566	+1.07(+2.70%)
May 23, 2016	39.81	40.19	39.50	39.60	522,404	-0.20(-0.51%)
May 20, 2016	40.00	40.32	39.61	39.80	602,866	+0.09(+0.22%)
May 19, 2016	40.55	41.01	39.09	39.72	855,541	-1.04(-2.55%)
May 18, 2016	40.23	41.60	39.99	40.76	972,516	+0.46(+1.15%)
May 17, 2016	40.55	41.24	40.04	40.29	1,045,397	-0.30(-0.74%)
May 16, 2016	40.28	41.09	39.53	40.59	858,883	+0.49(+1.23%)
May 13, 2016	39.70	41.12	39.51	40.10	773,661	+0.15(+0.39%)
May 12, 2016	41.67	41.96	39.53	39.95	1,022,595	-1.32(-3.20%)
May 11, 2016	41.09	42.38	41.06	41.27	884,340	-0.01(-0.02%)
May 10, 2016	40.94	41.51	40.67	41.28	995,986	+0.67(+1.66%)
May 09, 2016	40.43	41.05	40.23	40.60	559,036	-0.04(-0.09%)
May 06, 2016	39.65	40.77	39.39	40.64	928,049	+0.99(+2.50%)
May 05, 2016	38.70	40.26	38.70	39.65	771,014	+0.31(+0.78%)
May 04, 2016	40.81	40.81	39.16	39.34	945,404	-1.50(-3.68%)
May 03, 2016	41.37	41.46	40.67	40.84	803,458	-0.37(-0.89%)

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.