Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.31	19.86	18.95	19.18	1,474,179	-0.57(-2.89%)
Feb 25, 2022	19.57	19.93	19.41	19.75	1,004,759	+0.44(+2.28%)
Feb 24, 2022	17.23	19.42	17.06	19.31	1,261,682	+0.79(+4.27%)
Feb 23, 2022	19.44	19.62	18.46	18.52	764,339	-0.65(-3.39%)
Feb 22, 2022	19.41	19.76	19.01	19.17	801,189	-0.59(-2.99%)
Feb 18, 2022				19.76	0	-0.48(-2.37%)
Feb 17, 2022	20.44	20.71	19.92	20.24	729,446	-0.55(-2.65%)
Feb 16, 2022	20.53	21.27	20.46	20.79	1,051,902	+0.15(+0.73%)
Feb 15, 2022	19.72	20.74	19.72	20.64	1,033,860	+1.60(+8.40%)
Feb 14, 2022	18.94	19.75	18.74	19.04	998,714	+0.19(+1.01%)
Feb 11, 2022	19.80	20.28	18.61	18.85	1,340,854	-0.96(-4.85%)
Feb 10, 2022	19.58	20.58	19.40	19.81	1,252,093	-0.16(-0.80%)
Feb 09, 2022	19.52	20.57	19.52	19.97	1,149,628	+0.63(+3.26%)
Feb 08, 2022	18.55	19.40	18.40	19.34	853,736	+0.98(+5.34%)
Feb 07, 2022	17.97	18.67	17.97	18.36	1,067,368	+0.82(+4.68%)
Feb 04, 2022	17.28	17.67	16.91	17.54	893,653	+0.10(+0.57%)
Feb 03, 2022	17.71		17.41	17.44	875,148	-0.45(-2.52%)
Feb 02, 2022	17.81	18.28	17.36	17.89	1,337,517	+0.14(+0.79%)
Feb 01, 2022	17.34	17.96	17.07	17.75	1,129,027	+0.65(+3.80%)
Jan 31, 2022	15.75	17.10		17.10	1,178,153	+1.09(+6.81%)
Jan 28, 2022	15.91	16.01	14.97	16.01	1,654,369	-0.06(-0.37%)
Jan 27, 2022	17.12	17.67	15.96	16.07	2,068,096	-0.88(-5.19%)
Jan 26, 2022	18.31	18.40	16.93	16.95	2,466,704	-1.51(-8.18%)
Jan 25, 2022	17.89	18.80	17.84	18.46	1,311,690	+0.07(+0.38%)
Jan 24, 2022	17.80	18.43	17.07	18.39	1,729,175	-0.07(-0.38%)
Jan 21, 2022	19.01	19.19	18.45	18.46	1,005,152	-0.86(-4.45%)
Jan 20, 2022	19.57	20.09	19.27	19.32	790,737	-0.10(-0.51%)
Jan 19, 2022	19.81	19.89	19.38	19.42	687,105	-0.43(-2.17%)
Jan 18, 2022	19.80	20.30	19.64	19.85	887,056	-0.33(-1.64%)
Jan 14, 2022				20.18	0	-0.28(-1.37%)
Jan 13, 2022	20.28	20.77	20.13	20.46	1,194,414	+1.09(+5.63%)
Jan 12, 2022	19.67	19.88	19.32	19.37	586,436	-0.28(-1.42%)
Jan 11, 2022	19.29	19.90	19.15	19.65	522,225	+0.46(+2.40%)
Jan 10, 2022	19.64	19.82	19.09	19.19	649,785	-0.56(-2.84%)
Jan 07, 2022	19.29	20.08	19.14	19.75	582,601	+0.70(+3.67%)
Jan 06, 2022	19.38	19.60	18.93	19.05	472,106	-0.13(-0.68%)
Jan 05, 2022	19.79	19.86	19.02	19.18	730,959	-0.38(-1.94%)
Jan 04, 2022	19.75	20.17	19.17	19.56	675,165	+0.22(+1.14%)
Jan 03, 2022	18.60	19.47	18.45	19.34	922,565	+0.97(+5.28%)
Dec 31, 2021	18.56	18.69	18.19	18.37	860,671	-0.10(-0.54%)
Dec 30, 2021	18.50	18.96	18.45	18.47	580,289	-0.18(-0.97%)
Dec 29, 2021	18.90	19.02	18.56	18.65	448,836	-0.43(-2.25%)
Dec 28, 2021	18.97	19.46	18.97	19.08	558,040	-0.01(-0.05%)
Dec 27, 2021	18.85	19.36	18.65	19.09	598,061	-0.15(-0.78%)
Dec 23, 2021	19.50	19.60	19.06	19.24	409,972	+0.16(+0.84%)
Dec 22, 2021	19.15	19.43	18.91	19.08	612,228	-0.02(-0.10%)
Dec 21, 2021	18.19	19.35	18.10	19.10	1,032,187	+1.32(+7.42%)
Dec 20, 2021	17.38	17.99	17.01	17.78	964,408	-0.22(-1.22%)
Dec 17, 2021	17.55	18.53	17.39	18.00	1,638,388	+0.44(+2.51%)
Dec 16, 2021	18.74	18.75	17.45	17.56	860,167	-0.79(-4.31%)
Dec 15, 2021	18.26	18.42	17.35	18.35	1,078,374	+0.21(+1.16%)
Dec 14, 2021	18.14	19.14	18.07	18.14	823,102	-0.27(-1.47%)
Dec 13, 2021	18.88	18.95	18.24	18.41	1,014,144	-0.79(-4.11%)
Dec 10, 2021	19.61	20.00	19.01	19.20	1,129,183	-0.54(-2.74%)
Dec 09, 2021	19.56	19.92	19.41	19.74	710,293	-0.27(-1.34%)
Dec 08, 2021	20.20	21.15	19.91	20.01	1,200,917	+0.31(+1.55%)
Dec 07, 2021	20.12	20.45	19.50	19.70	943,909	-0.19(-0.95%)
Dec 06, 2021	18.81	20.62	18.81	19.89	1,358,151	+1.61(+8.80%)
Dec 03, 2021	18.54	18.95	17.81	18.28	951,872	-0.48(-2.57%)
Dec 02, 2021	17.51	18.92	17.34	18.76	1,317,644	+1.46(+8.46%)

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.