Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	21.99	22.39	21.79	21.83	938,411	-0.24(-1.09%)
Aug 28, 2015	21.86	22.28	21.53	22.07	1,084,947	+0.13(+0.61%)
Aug 27, 2015	22.21	22.31	21.27	21.94	1,251,082	-0.02(-0.09%)
Aug 26, 2015	22.05	22.16	21.11	21.96	807,126	+0.66(+3.08%)
Aug 25, 2015	21.71	22.03	21.29	21.30	975,032	+0.18(+0.87%)
Aug 24, 2015	19.53	22.20	19.32	21.12	1,720,600	-1.44(-6.36%)
Aug 21, 2015	23.16	23.54	22.42	22.56	1,546,003	-1.13(-4.76%)
Aug 20, 2015	24.50	24.59	23.66	23.68	862,897	-1.03(-4.17%)
Aug 19, 2015	24.78	24.91	24.43	24.71	555,418	-0.07(-0.27%)
Aug 18, 2015	24.86	25.02	24.47	24.78	712,952	-0.21(-0.85%)
Aug 17, 2015	24.19	25.05	24.18	24.99	1,152,279	+0.66(+2.73%)
Aug 14, 2015	24.48	24.61	24.09	24.33	991,481	-0.08(-0.32%)
Aug 13, 2015	24.44	24.65	24.17	24.41	1,203,677	+0.19(+0.80%)
Aug 12, 2015	24.09	24.33	23.38	24.21	1,520,303	-0.13(-0.55%)
Aug 11, 2015	23.96	24.72	23.84	24.35	1,845,910	+0.37(+1.53%)
Aug 10, 2015	23.36	23.99	23.25	23.98	1,785,723	+0.83(+3.58%)
Aug 07, 2015	22.88	23.50	22.62	23.15	1,298,590	+0.16(+0.71%)
Aug 06, 2015	22.77	23.61	22.66	22.99	1,652,407	+0.47(+2.10%)
Aug 05, 2015	22.04	22.94	21.90	22.52	1,368,952	+0.65(+2.95%)
Aug 04, 2015	21.77	22.03	21.68	21.87	1,026,651	+0.18(+0.84%)
Aug 03, 2015	21.17	21.81	21.10	21.69	1,254,698	+0.76(+3.64%)
Jul 31, 2015	20.94	21.26	20.73	20.93	1,197,791	+0.04(+0.18%)
Jul 30, 2015	19.76	20.97	19.48	20.89	1,129,276	+0.52(+2.55%)
Jul 29, 2015	20.23	20.80	19.14	20.37	2,901,188	-0.95(-4.47%)
Jul 28, 2015	21.14	21.42	20.85	21.32	1,486,005	+0.34(+1.61%)
Jul 27, 2015	21.46	21.50	20.91	20.99	1,159,485	-0.62(-2.85%)
Jul 24, 2015	22.45	22.63	21.44	21.60	1,554,088	-0.80(-3.57%)
Jul 23, 2015	23.61	23.85	22.28	22.40	1,421,229	-0.81(-3.49%)
Jul 22, 2015	23.18	23.38	23.09	23.21	698,325	+0.04(+0.17%)
Jul 21, 2015	22.85	23.26	22.84	23.17	580,189	+0.39(+1.69%)
Jul 20, 2015	23.37	23.48	22.66	22.79	804,373	-0.49(-2.11%)
Jul 17, 2015	23.40	23.73	23.14	23.28	603,068	-0.08(-0.33%)
Jul 16, 2015	23.27	23.75	23.21	23.36	921,864	+0.17(+0.75%)
Jul 15, 2015	23.18	23.57	22.63	23.18	924,018	-0.18(-0.78%)
Jul 14, 2015	23.73	23.90	23.25	23.37	1,163,903	-0.19(-0.82%)
Jul 13, 2015	23.44	23.79	23.37	23.56	790,027	+0.42(+1.83%)
Jul 10, 2015	22.72	23.15	22.58	23.13	944,998	+0.78(+3.49%)
Jul 09, 2015	22.55	22.86	22.32	22.35	1,316,282	+0.01(+0.04%)
Jul 08, 2015	22.77	22.86	21.93	22.34	2,305,506	-0.66(-2.89%)
Jul 07, 2015	22.50	23.07	22.15	23.01	1,230,919	+0.47(+2.09%)
Jul 06, 2015	22.13	22.77	22.09	22.54	1,155,296	+0.19(+0.86%)
Jul 02, 2015	22.10	22.34	22.34	22.34	1,006,215	+0.08(+0.35%)
Jul 01, 2015	23.14	23.24	21.66	22.27	2,019,889	-0.62(-2.69%)
Jun 30, 2015	22.45	23.16	22.45	22.88	1,547,537	+0.51(+2.28%)
Jun 29, 2015	22.84	23.35	22.36	22.37	978,052	-0.84(-3.61%)
Jun 26, 2015	23.37	23.55	23.11	23.21	1,472,291	-0.26(-1.11%)
Jun 25, 2015	23.38	23.66	23.23	23.47	796,405	+0.37(+1.58%)
Jun 24, 2015	23.35	23.64	23.05	23.11	1,055,253	-0.34(-1.44%)
Jun 23, 2015	23.71	23.96	23.00	23.44	1,765,105	-0.82(-3.38%)
Jun 22, 2015	24.03	24.44	23.91	24.26	1,253,661	+0.64(+2.71%)
Jun 19, 2015	23.20	24.04	23.17	23.62	1,561,583	+0.36(+1.55%)
Jun 18, 2015	22.63	23.28	22.60	23.26	1,247,593	+0.62(+2.72%)
Jun 17, 2015	22.31	22.88	22.20	22.64	1,200,410	+0.24(+1.08%)
Jun 16, 2015	21.92	22.57	21.86	22.40	1,292,238	+0.58(+2.65%)
Jun 15, 2015	22.12	22.37	21.64	21.82	1,166,084	-0.42(-1.91%)
Jun 12, 2015	22.02	22.64	22.02	22.25	1,569,977	+0.17(+0.79%)
Jun 11, 2015	21.58	22.25	21.44	22.07	1,597,316	+0.49(+2.28%)
Jun 10, 2015	20.95	21.75	20.95	21.58	1,659,665	+0.76(+3.66%)
Jun 09, 2015	20.91	20.96	19.99	20.82	2,866,663	-0.29(-1.37%)
Jun 08, 2015	22.66	22.80	21.10	21.11	2,689,908	-1.71(-7.47%)
Jun 05, 2015	22.50	22.94	22.19	22.82	1,174,593	+0.27(+1.20%)
Jun 04, 2015	22.92	23.16	22.36	22.55	1,241,123	-0.40(-1.76%)
Jun 03, 2015	23.24	23.44	22.82	22.95	1,309,409	-0.31(-1.35%)
Jun 02, 2015	23.37	23.43	23.06	23.26	1,476,379	-0.40(-1.69%)

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.