Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.21	41.41	39.57	39.95	1,241,544	-1.21(-2.94%)
Apr 27, 2018	40.73	41.41	40.62	41.16	684,665	+0.29(+0.71%)
Apr 26, 2018	40.19	41.16	39.39	40.87	1,069,427	+0.53(+1.32%)
Apr 25, 2018	39.56	40.97	38.84	40.34	1,597,122	+2.28(+5.99%)
Apr 24, 2018	38.40	38.69	37.60	38.06	858,435	-0.29(-0.76%)
Apr 23, 2018	38.06	38.59	37.82	38.35	579,148	+0.29(+0.76%)
Apr 20, 2018	38.16	38.71	37.79	38.06	1,001,249	-0.19(-0.51%)
Apr 19, 2018	38.98	38.98	37.77	38.25	832,439	-0.68(-1.74%)
Apr 18, 2018	38.21	39.71	38.06	38.93	915,634	+1.02(+2.69%)
Apr 17, 2018	38.45	38.54	37.72	37.91	584,504	-0.29(-0.76%)
Apr 16, 2018	38.30	38.69	37.96	38.21	583,571	+0.19(+0.51%)
Apr 13, 2018	38.35	38.74	37.38	38.01	757,219	+0.00(+0.00%)
Apr 12, 2018	37.53	38.59	37.04	38.01	698,807	+0.68(+1.82%)
Apr 11, 2018	36.99	38.06	36.85	37.33	625,720	+0.10(+0.26%)
Apr 10, 2018	38.74	38.84	37.11	37.24	789,049	-0.87(-2.29%)
Apr 09, 2018	38.88	39.22	37.96	38.11	981,072	-0.63(-1.63%)
Apr 06, 2018	39.90	40.53	38.40	38.74	823,487	-1.21(-3.03%)
Apr 05, 2018	39.56	40.27	38.98	39.95	1,129,641	+0.68(+1.73%)
Apr 04, 2018	37.09	39.54	36.76	39.27	1,516,644	+1.70(+4.52%)
Apr 03, 2018	36.07	37.99	36.06	37.58	1,241,441	+1.84(+5.16%)
Apr 02, 2018	37.53	37.59	35.59	35.73	964,495	-1.79(-4.78%)
Mar 29, 2018		37.53	37.53	37.53	0	+0.34(+0.91%)
Mar 28, 2018	35.98	37.71	35.98	37.19	1,517,158	+1.16(+3.23%)
Mar 27, 2018	35.15	36.58	35.15	36.02	1,772,740	+0.92(+2.62%)
Mar 26, 2018	35.15	35.20	34.04	35.10	1,138,999	+0.58(+1.69%)
Mar 23, 2018	34.33	35.20	34.28	34.52	954,987	+0.19(+0.56%)
Mar 22, 2018	34.33	34.86	33.79	34.33	1,083,488	-0.39(-1.12%)
Mar 21, 2018	35.30	36.22	34.67	34.71	1,217,447	-0.68(-1.92%)
Mar 20, 2018	35.88	36.27	35.39	35.39	682,031	-0.44(-1.22%)
Mar 19, 2018	36.70	36.81	35.44	35.83	785,692	-0.82(-2.25%)
Mar 16, 2018	35.73	36.80	35.68	36.65	1,186,623	+1.07(+3.00%)
Mar 15, 2018	36.22	36.41	35.10	35.59	1,012,332	-0.63(-1.74%)
Mar 14, 2018	36.94	37.28	35.78	36.22	1,346,384	-0.39(-1.06%)
Mar 13, 2018	35.68	37.77	35.68	36.61	1,984,161	+1.16(+3.28%)
Mar 12, 2018	35.49	35.61	34.91	35.44	1,067,073	+0.19(+0.55%)
Mar 09, 2018	35.98	36.07	35.15	35.25	823,111	-0.44(-1.22%)
Mar 08, 2018	35.15	36.75	35.10	35.68	1,662,203	+0.78(+2.22%)
Mar 07, 2018		35.68		34.91	1,171,916	+0.48(+1.41%)
Mar 06, 2018	34.04	34.47	33.50	34.42	1,019,895	+0.39(+1.14%)
Mar 05, 2018	33.74	34.52	33.65	34.04	912,053	+0.24(+0.72%)
Mar 02, 2018	34.28	34.36	33.70	33.79	1,483,816	-0.68(-1.97%)
Mar 01, 2018	35.01	35.68	34.33	34.47	1,098,780	-0.44(-1.25%)
Feb 28, 2018	36.07	36.07	34.91	34.91	958,376	-0.92(-2.57%)
Feb 27, 2018	36.85	37.19	35.83	35.83	910,866	-0.82(-2.25%)
Feb 26, 2018	36.22	36.87	35.98	36.65	1,096,580	+1.21(+3.42%)
Feb 23, 2018	36.02	36.17	35.20	35.44	728,375	-0.19(-0.54%)
Feb 22, 2018	36.61	36.70	35.54	35.64	1,342,874	-0.78(-2.13%)
Feb 21, 2018	36.36	37.24	36.29	36.41	1,008,454	+0.19(+0.54%)
Feb 20, 2018	37.48	37.53	36.12	36.22	1,004,652	-1.26(-3.36%)
Feb 16, 2018		37.48	37.48	37.48	0	+0.58(+1.58%)
Feb 15, 2018	37.53	38.11	36.61	36.90	886,603	-0.29(-0.78%)
Feb 14, 2018	37.28	37.57	36.51	37.19	887,352	-0.39(-1.03%)
Feb 13, 2018	36.51	37.89	36.51	37.58	1,019,491	+0.70(+1.89%)
Feb 12, 2018	35.81	37.33	35.48	36.88	1,157,943	+1.40(+3.95%)
Feb 09, 2018	36.15	36.34	34.32	35.48	957,212	-0.05(-0.14%)
Feb 08, 2018	36.35	36.35	35.38	35.52	922,624	-0.87(-2.39%)
Feb 07, 2018	34.56	37.02	34.46	36.39	1,117,250	+1.64(+4.73%)
Feb 06, 2018	33.83	35.04	33.49	34.75	1,522,363	-0.31(-0.90%)
Feb 05, 2018	35.67	35.93	34.46	35.06	1,054,531	-1.09(-3.01%)
Feb 02, 2018	37.46	37.75	36.10	36.15	1,184,999	-1.50(-3.98%)

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.