Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	52.41	52.75	51.98	52.32	686,977	-0.10(-0.18%)
Apr 27, 2017	51.98	52.99	51.74	52.41	1,393,572	+0.05(+0.09%)
Apr 26, 2017	52.08	52.56	51.98	52.37	1,147,117	+0.29(+0.55%)
Apr 25, 2017	52.85	53.57	51.74	52.08	1,099,949	-0.77(-1.46%)
Apr 24, 2017	52.37	53.33	52.08	52.85	1,115,280	+1.54(+3.00%)
Apr 21, 2017	51.79	54.10	50.92	51.31	2,972,430	+1.30(+2.60%)
Apr 20, 2017	49.04	50.05	48.80	50.01	1,258,178	+1.35(+2.77%)
Apr 19, 2017	47.02	48.95	46.99	48.66	951,996	+1.93(+4.12%)
Apr 18, 2017	46.63	46.63	46.25	46.73	642,114	-0.10(-0.21%)
Apr 17, 2017	47.02	47.12	46.32	46.83	696,470	+0.24(+0.52%)
Apr 13, 2017	47.12	47.21	46.54	46.59	699,652	-0.29(-0.62%)
Apr 12, 2017	47.21	48.08	46.66	46.87	807,303	-0.27(-0.56%)
Apr 11, 2017	46.15	47.21	45.72	47.14	750,408	+0.75(+1.61%)
Apr 10, 2017	45.14	47.12	45.00	46.39	1,481,579	+2.31(+5.25%)
Apr 07, 2017	44.18	44.63	43.79	44.08	611,691	-0.29(-0.65%)
Apr 06, 2017	44.08	44.74	43.84	44.37	803,398	+0.14(+0.33%)
Apr 05, 2017	44.66	44.95	44.18	44.23	898,774	-0.53(-1.18%)
Apr 04, 2017	45.24	45.72	44.61	44.76	629,262	-0.82(-1.80%)
Apr 03, 2017	44.80	45.67	44.66	45.57	803,311	+0.82(+1.83%)
Mar 31, 2017	44.95	45.07	44.66	44.76	1,209,086	-0.24(-0.54%)
Mar 30, 2017	45.19	45.38	44.90	45.00	686,801	-0.05(-0.11%)
Mar 29, 2017	46.01	46.10	44.95	45.04	1,160,125	-1.20(-2.60%)
Mar 28, 2017	46.97	47.49	45.60	46.25	888,977	-0.96(-2.04%)
Mar 27, 2017	46.49	47.58	46.01	47.21	668,344	+0.53(+1.14%)
Mar 24, 2017	45.91	47.07	45.86	46.68	524,786	+0.77(+1.68%)
Mar 23, 2017	45.38	46.08	44.95	45.91	521,533	+0.34(+0.74%)
Mar 22, 2017	45.00	45.71	44.37	45.57	1,012,706	+0.63(+1.39%)
Mar 21, 2017	47.36	47.45	44.86	44.95	999,759	-2.26(-4.80%)
Mar 20, 2017	48.13	48.42	47.02	47.21	940,044	-0.87(-1.80%)
Mar 17, 2017	46.34	48.18	46.30	48.08	1,639,811	+1.64(+3.53%)
Mar 16, 2017	48.13	48.18	46.10	46.44	981,601	-1.49(-3.12%)
Mar 15, 2017	46.15	48.44	46.01	47.93	1,163,048	+1.69(+3.65%)
Mar 14, 2017	46.87	47.16	46.08	46.25	789,883	-0.77(-1.64%)
Mar 13, 2017	46.25	47.43	46.01	47.02	722,230	+0.58(+1.24%)
Mar 10, 2017	47.02	47.21	46.04	46.44	882,850	-0.39(-0.82%)
Mar 09, 2017	47.07	47.50	46.75	46.83	546,083	-0.19(-0.41%)
Mar 08, 2017	46.39	47.16	45.81	47.02	875,483	+0.72(+1.56%)
Mar 07, 2017	47.55	47.79	46.10	46.30	913,683	-1.40(-2.93%)
Mar 06, 2017	47.74	47.93	46.83	47.69	924,378	-0.43(-0.90%)
Mar 03, 2017	47.50	48.32	47.50	48.13	628,580	+0.77(+1.63%)
Mar 02, 2017	47.60	47.79	47.08	47.36	745,062	-0.24(-0.51%)
Mar 01, 2017	47.55	48.46	47.55	47.60	885,204	+0.72(+1.54%)
Feb 28, 2017	47.65	48.01	46.87	46.87	816,097	-0.82(-1.72%)
Feb 27, 2017	48.03	48.22	47.50	47.69	593,302	-0.48(-1.00%)
Feb 24, 2017	47.55	48.32	47.40	48.18	478,154	+0.43(+0.91%)
Feb 23, 2017	48.37	48.42	47.55	47.74	786,970	-0.58(-1.20%)
Feb 22, 2017	48.27	48.56	48.03	48.32	560,246	-0.14(-0.30%)
Feb 21, 2017	48.46	48.85	48.03	48.46	758,006	+0.00(+0.00%)
Feb 17, 2017		48.46	48.46	48.46	0	-0.10(-0.20%)
Feb 16, 2017	49.28	49.45	48.13	48.56	790,767	-0.72(-1.47%)
Feb 15, 2017	49.48	50.33	49.20	49.28	956,807	+0.05(+0.10%)
Feb 14, 2017	49.72	49.72	48.68	49.24	717,695	-0.72(-1.45%)
Feb 13, 2017	50.05	50.49	49.86	49.96	458,919	+0.48(+0.97%)
Feb 10, 2017	50.05	50.25	49.33	49.48	490,543	-0.14(-0.29%)
Feb 09, 2017	49.14	50.08	49.04	49.62	1,175,914	+0.96(+1.98%)
Feb 08, 2017	48.66	49.04	48.08	48.66	753,620	+0.10(+0.20%)
Feb 07, 2017	48.46	49.33	48.37	48.56	730,792	+0.05(+0.10%)
Feb 06, 2017	48.95	49.40	48.10	48.51	693,200	-0.43(-0.89%)
Feb 03, 2017	48.85	49.57	48.37	48.95	547,192	+0.63(+1.30%)
Feb 02, 2017	48.42	49.57	47.89	48.32	988,610	-0.34(-0.69%)

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.