Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	18.00	18.32	17.43	18.28	1,593,580	-0.25(-1.35%)
Nov 29, 2021	18.74	19.04	18.06	18.53	1,201,376	+0.27(+1.48%)
Nov 26, 2021	18.50	18.51	17.20	18.26	1,791,840	-1.56(-7.87%)
Nov 24, 2021	19.58	20.17	19.34	19.82	708,739	-0.16(-0.81%)
Nov 23, 2021	20.72	20.82	19.59	19.98	1,191,666	-0.17(-0.84%)
Nov 22, 2021	20.15	20.72	20.00	20.15	915,201	+0.24(+1.21%)
Nov 19, 2021	20.09	20.22	19.56	19.91	942,995	-0.61(-2.97%)
Nov 18, 2021	21.13	20.65	20.46	20.52	947,742	-0.88(-4.11%)
Nov 17, 2021	21.43	21.74	20.98	21.40	958,219	-0.09(-0.42%)
Nov 16, 2021	22.17	22.17	21.18	21.49	1,108,039	-0.82(-3.68%)
Nov 15, 2021	22.53	22.64	22.11	22.31	442,304	+0.10(+0.45%)
Nov 12, 2021	23.20	23.20	22.09	22.21	839,710	-0.95(-4.10%)
Nov 11, 2021	23.44	23.68	23.12	23.16	429,550	-0.23(-0.98%)
Nov 10, 2021	23.47			23.39	621,819	-0.56(-2.34%)
Nov 09, 2021	23.44	23.97	23.09	23.95	620,822	+0.34(+1.44%)
Nov 08, 2021	23.73	24.27	23.45	23.61	1,174,845	+0.38(+1.64%)
Nov 05, 2021	22.73	23.49	22.61	23.23	1,536,980	+1.71(+7.95%)
Nov 04, 2021	21.95	22.08	21.22	21.52	758,468	-0.13(-0.60%)
Nov 03, 2021	20.84	21.75	20.65	21.65	765,499	+0.82(+3.94%)
Nov 02, 2021	20.15	20.84	19.87	20.83	998,653	+0.63(+3.12%)
Nov 01, 2021	19.35	20.27	19.35	20.20	956,569	+0.85(+4.39%)
Oct 29, 2021	19.07			19.35	929,597	+0.33(+1.74%)
Oct 28, 2021	18.59	19.20	18.52	19.02	1,076,921	+0.41(+2.20%)
Oct 27, 2021	20.20	20.20	18.50	18.61	2,478,293	-1.96(-9.53%)
Oct 26, 2021	20.52			20.57	1,291,720	+0.30(+1.48%)
Oct 25, 2021	20.02	20.33	19.85	20.27	568,733	+0.17(+0.85%)
Oct 22, 2021	20.36	20.46	20.07	20.10	482,020	-0.59(-2.85%)
Oct 21, 2021	20.30	21.30	20.26	20.69	961,400	+0.37(+1.82%)
Oct 20, 2021	20.44	20.61	19.98	20.32	839,540	-0.10(-0.49%)
Oct 19, 2021	20.78	20.79	20.34	20.42	1,211,396	-0.32(-1.54%)
Oct 18, 2021	20.96	21.36	20.68	20.74	2,600,231	-0.45(-2.12%)
Oct 15, 2021	21.99	22.29	21.14	21.19	3,197,043	-0.32(-1.49%)
Oct 14, 2021	21.15	21.53	21.02	21.51	2,165,549	+0.60(+2.87%)
Oct 13, 2021	21.40	21.40	20.65	20.91	3,355,061	-0.76(-3.51%)
Oct 12, 2021	21.22	21.70	21.03	21.67	1,232,185	+0.39(+1.83%)
Oct 11, 2021	21.02	21.73	20.86	21.28	1,184,985	+0.05(+0.24%)
Oct 08, 2021	21.45	21.54	20.92	21.23	841,053	+0.10(+0.47%)
Oct 07, 2021	22.17	22.20	20.82	21.13	1,857,383	-0.75(-3.43%)
Oct 06, 2021	21.71	22.15	21.06	21.88	1,180,873	-0.72(-3.19%)
Oct 05, 2021	22.56	23.14	22.25	22.60	640,711	+0.04(+0.18%)
Oct 04, 2021	23.52	23.57	22.50	22.56	949,075	-0.45(-1.96%)
Oct 01, 2021	22.36	23.23	22.36	23.01	934,157	+1.35(+6.23%)
Sep 30, 2021	22.21	22.21	21.55	21.66	622,103	-0.52(-2.34%)
Sep 29, 2021	22.55	22.67	21.87	22.18	537,670	-0.23(-1.03%)
Sep 28, 2021	22.66	23.25	22.32	22.41	936,351	-0.18(-0.80%)
Sep 27, 2021	22.16	23.17	22.16	22.59	994,193	+0.56(+2.54%)
Sep 24, 2021	21.57	22.24	21.54	22.03	785,522	+0.36(+1.66%)
Sep 23, 2021	21.00	21.87	20.89	21.67	684,878	+0.95(+4.58%)
Sep 22, 2021	20.26	21.15	20.08	20.72	686,261	+0.73(+3.65%)
Sep 21, 2021	20.75	21.01	19.81	19.99	764,703	-0.65(-3.15%)
Sep 20, 2021	20.27	20.68	19.90	20.64	620,620	+0.09(+0.44%)
Sep 17, 2021	20.61	21.07	20.25	20.55	1,129,982	+0.10(+0.49%)
Sep 16, 2021	20.46	20.78	20.25	20.45	583,947	+0.18(+0.89%)
Sep 15, 2021	20.01	20.35	19.68	20.27	655,356	+0.20(+1.00%)
Sep 14, 2021	20.42	20.49	19.82	20.07	630,002	-0.28(-1.38%)
Sep 13, 2021	19.56	20.53	19.20	20.35	1,461,086	+0.95(+4.90%)
Sep 10, 2021	19.96	19.99	18.98	19.40	3,334,577	-0.47(-2.37%)
Sep 09, 2021	19.67	20.48	19.43	19.87	927,199	+0.21(+1.07%)
Sep 08, 2021	20.14	20.33	19.61	19.66	1,005,547	-0.55(-2.72%)
Sep 07, 2021	19.90	20.39	19.88	20.21	830,617	+0.10(+0.50%)
Sep 03, 2021	20.38	20.67	19.93	20.11	526,846	-0.40(-1.95%)
Sep 02, 2021	20.32	20.77	20.20	20.51	611,491	+0.22(+1.08%)

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.