Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.05	27.05	25.08	25.80	1,753,900	-1.20(-4.44%)
May 27, 2021	26.97	27.08	26.50	27.00	675,559	+0.44(+1.66%)
May 26, 2021	26.51	26.82	25.97	26.56	832,241	+0.31(+1.18%)
May 25, 2021	25.60	27.24	25.59	26.25	1,675,053	+0.91(+3.59%)
May 24, 2021	24.97	25.41	24.57	25.34	628,315	+0.63(+2.55%)
May 21, 2021	24.79	25.16	24.70	24.71	317,235	-0.09(-0.36%)
May 20, 2021	25.26	25.26	24.27	24.80	583,396	-0.37(-1.47%)
May 19, 2021	24.46	25.73	24.19	25.17	845,855	+0.17(+0.66%)
May 18, 2021	25.08	25.87	25.00	25.00	647,122	+0.09(+0.36%)
May 17, 2021	24.45	24.95	24.11	24.91	549,679	+0.29(+1.16%)
May 14, 2021	23.89	24.82	23.84	24.63	615,853	+0.97(+4.10%)
May 13, 2021	23.07	23.92	22.98	23.66	875,647	+0.77(+3.36%)
May 12, 2021	23.67	23.99	22.81	22.89	710,446	-1.16(-4.82%)
May 11, 2021	23.18	24.08	23.01	24.05	706,591	+0.02(+0.08%)
May 10, 2021	25.06	25.41	24.03	24.03	658,453	-0.97(-3.88%)
May 07, 2021	24.84	25.25	24.55	25.00	657,370	+0.02(+0.10%)
May 06, 2021	25.20	25.35	24.61	24.98	503,345	-0.20(-0.77%)
May 05, 2021	24.56	25.55	24.53	25.17	633,762	+0.55(+2.23%)
May 04, 2021	25.29	25.42	23.97	24.62	934,606	-0.74(-2.92%)
May 03, 2021	25.18	25.44	24.90	25.36	723,174	+0.25(+1.00%)
Apr 30, 2021	24.63	25.14	24.59	25.11	817,200	+0.30(+1.21%)
Apr 29, 2021	24.97	25.25	24.54	24.81	606,679	+0.08(+0.32%)
Apr 28, 2021	25.03	25.19	24.30	24.73	845,642	-0.41(-1.63%)
Apr 27, 2021	25.32	25.42	24.85	25.14	688,651	-0.22(-0.87%)
Apr 26, 2021	25.36	25.87	25.28	25.36	541,482	+0.29(+1.16%)
Apr 23, 2021	24.29	25.31	23.99	25.07	593,100	+0.87(+3.60%)
Apr 22, 2021	25.09	25.16	24.19	24.20	663,793	-0.58(-2.34%)
Apr 21, 2021	23.66	24.81	23.25	24.78	1,218,624	+0.81(+3.38%)
Apr 20, 2021	24.43	24.44	23.13	23.97	872,803	-0.72(-2.92%)
Apr 19, 2021	25.03	25.05	24.40	24.69	775,192	-0.33(-1.32%)
Apr 16, 2021	25.42	25.65	24.87	25.02	405,800	-0.23(-0.91%)
Apr 15, 2021	25.67	25.83	24.73	25.25	718,712	-0.18(-0.71%)
Apr 14, 2021	25.75	26.15	25.16	25.43	737,839	-0.05(-0.20%)
Apr 13, 2021	25.15	25.54	24.32	25.48	767,579	-0.01(-0.04%)
Apr 12, 2021	25.76	25.87	25.17	25.49	628,144	-0.59(-2.26%)
Apr 09, 2021	26.03	26.13	25.67	26.08	485,600	-0.17(-0.65%)
Apr 08, 2021	26.20	26.30	25.56	26.25	558,058	-0.08(-0.30%)
Apr 07, 2021	27.47	27.47	26.22	26.33	924,851	-0.71(-2.63%)
Apr 06, 2021	27.20	27.67	26.88	27.04	673,262	+0.07(+0.26%)
Apr 05, 2021	27.34	28.10	26.93	26.97	629,082	+0.16(+0.60%)
Apr 01, 2021	26.82	27.15	26.60	26.81	357,200	+0.14(+0.52%)
Mar 31, 2021	27.03	27.33	26.61	26.67	642,938	-0.40(-1.48%)
Mar 30, 2021	26.33	27.40	26.13	27.07	586,709	+0.74(+2.81%)
Mar 29, 2021	26.70	27.04	25.89	26.33	737,311	-0.43(-1.61%)
Mar 26, 2021	26.58	26.79	25.95	26.76	580,900	+0.70(+2.69%)
Mar 25, 2021	24.61	26.18	24.21	26.06	861,155	+1.04(+4.16%)
Mar 24, 2021	26.31	26.74	25.01	25.02	748,163	-0.70(-2.72%)
Mar 23, 2021	26.00	27.03	25.42	25.72	824,783	-1.17(-4.35%)
Mar 22, 2021	27.46	27.47	26.54	26.89	1,327,618	-1.15(-4.10%)
Mar 19, 2021	28.33	28.38	27.28	28.04	1,608,500	-0.33(-1.16%)
Mar 18, 2021	28.59	29.86	28.14	28.37	1,628,905	-0.14(-0.49%)
Mar 17, 2021	27.60	28.54	27.44	28.51	607,456	+0.68(+2.44%)
Mar 16, 2021	29.40	29.48	27.46	27.83	901,741	-1.23(-4.23%)
Mar 15, 2021	28.65	29.53	28.38	29.06	1,174,658	+1.21(+4.34%)
Mar 12, 2021	26.76	28.30	26.55	27.85	1,037,000	+1.14(+4.27%)
Mar 11, 2021	27.47	27.67	26.42	26.71	937,603	-0.56(-2.05%)
Mar 10, 2021	27.17	27.85	26.81	27.27	723,910	-0.03(-0.11%)
Mar 09, 2021	27.92	27.92	26.66	27.30	721,540	-0.61(-2.19%)
Mar 08, 2021	26.99	28.20	26.81	27.91	992,553	+1.30(+4.89%)
Mar 05, 2021	26.39	26.69	24.15	26.61	992,000	+0.48(+1.84%)
Mar 04, 2021	27.06	27.36	24.72	26.13	1,131,931	-0.93(-3.44%)
Mar 03, 2021	26.50	27.65	26.15	27.06	912,114	+0.97(+3.72%)
Mar 02, 2021	26.39	26.50	25.96	26.09	840,385	-0.41(-1.55%)

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.