Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 03, 2018	39.42	39.45	38.01	38.49	673,997	-0.80(-2.04%)
Nov 30, 2018	37.91	39.33	37.91	39.29	543,696	+1.38(+3.64%)
Nov 29, 2018	37.90	38.26	37.78	37.91	354,815	-0.13(-0.33%)
Nov 28, 2018	36.68	38.10	36.57	38.04	645,125	+1.62(+4.46%)
Nov 27, 2018	36.90	37.57	36.28	36.41	386,335	-0.48(-1.30%)
Nov 26, 2018	37.27	37.63	36.45	36.89	617,194	+0.10(+0.27%)
Nov 23, 2018	36.48	37.24	36.48	36.80	238,850	+0.32(+0.89%)
Nov 21, 2018		36.47	36.47	36.47	0	+0.78(+2.19%)
Nov 20, 2018	35.29	35.93	34.64	35.69	486,252	+0.05(+0.14%)
Nov 19, 2018	35.41	35.91	35.23	35.64	431,670	+0.21(+0.58%)
Nov 16, 2018	34.90	35.47	34.26	35.43	465,441	+0.26(+0.75%)
Nov 15, 2018	35.43	35.43	34.13	35.17	530,395	-0.44(-1.24%)
Nov 14, 2018	36.34	36.59	35.46	35.61	487,779	-0.63(-1.75%)
Nov 13, 2018	34.95	36.33	34.79	36.24	562,907	+1.45(+4.18%)
Nov 12, 2018	34.88	35.44	34.54	34.79	560,100	-1.07(-2.99%)
Nov 09, 2018	35.66	36.37	35.36	35.86	473,946	+0.16(+0.44%)
Nov 08, 2018	35.86	35.88	35.30	35.71	344,026	-0.29(-0.81%)
Nov 07, 2018	35.16	36.09	34.64	36.00	458,466	+1.09(+3.13%)
Nov 06, 2018	35.10	35.42	34.62	34.91	428,684	-0.31(-0.89%)
Nov 05, 2018	34.73	35.23	34.44	35.22	618,490	+0.48(+1.38%)
Nov 02, 2018	34.63	35.17	34.24	34.74	642,349	+0.45(+1.31%)
Nov 01, 2018	34.03	34.64	33.95	34.29	631,555	+0.53(+1.56%)
Oct 31, 2018	34.95	35.10	33.74	33.77	697,596	-0.74(-2.15%)
Oct 30, 2018	33.26	34.54	33.13	34.51	604,867	+1.26(+3.79%)
Oct 29, 2018	32.45	33.79	32.27	33.25	1,103,167	+1.20(+3.74%)
Oct 26, 2018	32.34	32.88	31.21	32.05	977,617	-0.78(-2.38%)
Oct 25, 2018	31.02	33.54	30.91	32.83	1,372,886	+2.09(+6.79%)
Oct 24, 2018	32.93	34.24	30.69	30.74	1,733,413	-2.53(-7.60%)
Oct 23, 2018	33.54	33.54	32.11	33.27	940,292	-0.49(-1.45%)
Oct 22, 2018	33.51	34.10	33.41	33.76	567,586	+0.36(+1.08%)
Oct 19, 2018	33.12	33.82	32.67	33.40	656,288	+0.18(+0.53%)
Oct 18, 2018	34.24	34.40	33.08	33.22	550,015	-0.99(-2.88%)
Oct 17, 2018	34.30	34.52	33.34	34.21	710,614	+0.34(+1.01%)
Oct 16, 2018	32.53	34.04	32.25	33.86	693,826	+1.43(+4.42%)
Oct 15, 2018	32.80	33.19	32.41	32.43	620,900	-0.27(-0.84%)
Oct 12, 2018	32.24	32.82	32.00	32.70	1,412,102	+0.79(+2.48%)
Oct 11, 2018	33.64	34.04	31.75	31.91	1,449,083	-1.29(-3.88%)
Oct 10, 2018	33.58	34.10	33.09	33.20	945,231	-0.63(-1.87%)
Oct 09, 2018	35.27	35.33	33.73	33.84	954,640	-1.66(-4.67%)
Oct 08, 2018	35.40	35.78	35.00	35.49	401,973	-0.13(-0.36%)
Oct 05, 2018	36.63	36.67	35.53	35.62	518,430	-1.18(-3.21%)
Oct 04, 2018	37.37	37.84	36.58	36.80	589,159	-0.63(-1.69%)
Oct 03, 2018	37.28	37.77	37.01	37.44	452,023	+0.44(+1.19%)
Oct 02, 2018	37.09	37.34	36.87	37.00	341,541	-0.11(-0.29%)

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.