Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	41.69	41.74	40.33	40.53	1,326,181	-1.37(-3.27%)
Apr 28, 2016	42.64	43.26	41.80	41.90	1,123,093	-0.72(-1.70%)
Apr 27, 2016	42.39	43.30	42.35	42.63	1,215,636	+0.22(+0.52%)
Apr 26, 2016	42.69	43.25	41.84	42.40	1,224,678	+0.07(+0.16%)
Apr 25, 2016	42.43	43.79	41.84	42.34	1,788,850	-0.06(-0.14%)
Apr 22, 2016	46.73	47.48	41.96	42.39	4,370,009	-5.43(-11.36%)
Apr 21, 2016	48.26	48.46	45.98	47.83	1,822,753	-0.67(-1.39%)
Apr 20, 2016	48.93	49.09	48.28	48.50	844,851	-0.11(-0.22%)
Apr 19, 2016	48.45	48.85	48.05	48.61	672,583	+0.47(+0.98%)
Apr 18, 2016	48.33	48.64	47.26	48.14	1,029,881	-0.20(-0.42%)
Apr 15, 2016	48.17	48.44	47.10	48.34	1,258,375	+0.09(+0.18%)
Apr 14, 2016	48.04	49.07	47.95	48.25	1,034,561	+0.33(+0.68%)
Apr 13, 2016	47.20	48.05	46.99	47.92	950,202	+1.25(+2.68%)
Apr 12, 2016	46.56	47.01	46.30	46.67	667,370	+0.42(+0.92%)
Apr 11, 2016	46.58	47.20	46.21	46.25	829,819	-0.19(-0.41%)
Apr 08, 2016	45.83	46.84	45.41	46.44	685,144	+0.86(+1.88%)
Apr 07, 2016	45.64	46.31	45.05	45.58	930,927	-0.46(-1.00%)
Apr 06, 2016	45.96	46.22	45.51	46.05	781,415	-0.06(-0.13%)
Apr 05, 2016	45.54	46.86	45.47	46.10	1,214,102	+0.21(+0.46%)
Apr 04, 2016	44.53	47.13	44.16	45.89	1,646,454	+1.55(+3.50%)
Apr 01, 2016	44.44	44.91	43.83	44.34	1,192,449	-1.13(-2.48%)
Mar 31, 2016	44.90	46.10	44.80	45.47	705,979	-0.10(-0.21%)
Mar 30, 2016	45.67	46.38	45.45	45.56	760,213	+0.07(+0.15%)
Mar 29, 2016	44.23	45.51	44.23	45.50	1,145,647	+1.34(+3.03%)
Mar 28, 2016	44.56	44.87	43.66	44.16	1,120,488	-0.43(-0.97%)
Mar 24, 2016	45.00	44.59	44.59	44.59	1,187,324	-0.40(-0.90%)
Mar 23, 2016	44.63	45.64	43.97	45.00	1,441,291	+0.37(+0.82%)
Mar 22, 2016	44.08	44.80	43.85	44.63	773,323	-0.15(-0.34%)
Mar 21, 2016	44.13	45.03	44.00	44.78	852,934	+0.61(+1.37%)
Mar 18, 2016	43.97	44.95	43.62	44.18	2,474,170	+0.40(+0.90%)
Mar 17, 2016	44.80	45.21	43.47	43.78	1,454,644	-1.09(-2.43%)
Mar 16, 2016	43.46	45.27	43.31	44.87	1,028,487	+1.10(+2.51%)
Mar 15, 2016	44.05	44.09	43.31	43.77	880,258	-0.31(-0.70%)
Mar 14, 2016	43.22	44.39	43.20	44.08	1,048,747	+0.39(+0.88%)
Mar 11, 2016	43.22	44.21	43.22	43.70	895,586	+0.59(+1.36%)
Mar 10, 2016	43.70	44.21	41.82	43.11	1,388,635	-0.27(-0.62%)
Mar 09, 2016	42.42	43.74	42.40	43.38	1,551,568	+1.02(+2.41%)
Mar 08, 2016	43.08	43.21	41.44	42.36	1,699,967	-1.71(-3.87%)
Mar 07, 2016	44.08	44.79	43.41	44.06	1,398,601	-0.03(-0.07%)
Mar 04, 2016	43.35	44.29	43.18	44.09	1,245,261	+0.75(+1.73%)
Mar 03, 2016	42.35	43.70	42.16	43.34	1,222,637	+1.09(+2.58%)
Mar 02, 2016	42.37	42.88	41.51	42.25	1,240,105	-0.11(-0.25%)
Mar 01, 2016	41.85	42.64	41.36	42.36	1,651,744	+0.91(+2.18%)
Feb 29, 2016	40.92	42.35	40.63	41.45	1,536,581	+0.37(+0.89%)
Feb 26, 2016	41.81	41.81	40.27	41.08	1,700,039	-0.43(-1.04%)
Feb 25, 2016	41.33	41.80	40.58	41.52	1,186,014	+0.45(+1.10%)
Feb 24, 2016	39.46	41.28	38.86	41.06	1,762,204	+1.28(+3.22%)
Feb 23, 2016	39.79	40.19	39.16	39.78	2,002,593	+0.15(+0.39%)
Feb 22, 2016	38.78	39.80	38.56	39.63	1,461,818	+1.31(+3.42%)
Feb 19, 2016	37.70	38.62	37.24	38.32	1,426,758	+0.57(+1.51%)
Feb 18, 2016	37.00	38.18	36.44	37.75	1,450,461	+1.13(+3.08%)
Feb 17, 2016	35.86	37.13	35.86	36.62	1,981,413	+0.92(+2.56%)
Feb 16, 2016	35.55	35.71	34.38	35.71	1,678,954	+0.78(+2.23%)
Feb 12, 2016	32.71	34.93	34.93	34.93	1,294,328	+2.24(+6.84%)
Feb 11, 2016	32.33	32.89	32.02	32.69	876,461	-0.25(-0.76%)
Feb 10, 2016	32.32	33.68	32.32	32.94	1,623,378	+0.77(+2.40%)
Feb 09, 2016	30.35	32.80	30.25	32.17	1,106,531	+1.45(+4.70%)
Feb 08, 2016	30.24	31.04	29.53	30.73	1,112,425	-0.10(-0.31%)
Feb 05, 2016	32.69	33.24	30.49	30.82	1,086,996	-2.02(-6.16%)
Feb 04, 2016	32.50	32.96	31.83	32.85	958,828	+0.28(+0.86%)
Feb 03, 2016	33.14	33.23	31.84	32.57	1,002,865	-0.29(-0.88%)
Feb 02, 2016	33.96	34.43	32.22	32.86	1,555,818	-1.37(-4.00%)

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.