Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	2.418	2.611	2.418	2.563	57,394	+0.14(+5.98%)
Oct 28, 2005	2.409	2.457	2.332	2.418	75,764	+0.01(+0.40%)
Oct 27, 2005	2.447	2.505	2.409	2.409	33,108	-0.12(-4.58%)
Oct 26, 2005	2.601	2.669	2.409	2.524	819,606	-0.07(-2.60%)
Oct 25, 2005	2.842	2.842	2.563	2.592	154,850	-0.25(-8.81%)
Oct 24, 2005	2.765	2.891	2.756	2.842	24,389	+0.04(+1.37%)
Oct 21, 2005	2.804	2.881	2.746	2.804	11,727	-0.02(-0.68%)
Oct 20, 2005	2.871	2.919	2.794	2.823	257,495	-0.04(-1.35%)
Oct 19, 2005	2.698	2.871	2.698	2.862	25,531	+0.12(+4.21%)
Oct 18, 2005	2.601	2.785	2.601	2.746	444,727	+0.10(+3.64%)
Oct 17, 2005	2.775	2.775	2.650	2.650	63,102	-0.09(-3.17%)
Oct 14, 2005	2.688	2.765	2.669	2.736	5,915	+0.07(+2.53%)
Oct 13, 2005	2.842	2.842	2.601	2.669	28,126	-0.15(-5.46%)
Oct 12, 2005	2.823	2.881	2.823	2.823	499,112	+0.00(+0.00%)
Oct 11, 2005	2.891	2.891	2.794	2.823	6,019	-0.10(-3.30%)
Oct 10, 2005	2.765	2.977	2.765	2.919	57,705	+0.07(+2.37%)
Oct 07, 2005	2.842	2.987	2.813	2.852	617,221	+0.06(+2.07%)
Oct 06, 2005	2.833	2.842	2.727	2.794	147,896	-0.02(-0.68%)
Oct 05, 2005	2.862	2.862	2.601	2.813	44,524	-0.11(-3.63%)
Oct 04, 2005	2.794	2.987	2.727	2.919	55,007	+0.09(+3.06%)
Oct 03, 2005	2.813	2.833	2.717	2.833	145,301	+0.00(+0.00%)
Sep 30, 2005	2.707	2.871	2.707	2.833	2,740,290	+0.15(+5.76%)
Sep 29, 2005	2.312	2.736	2.293	2.679	564,913	+0.46(+20.87%)
Sep 28, 2005	2.659	2.679	2.149	2.216	899,418	-0.44(-16.67%)
Sep 27, 2005	2.698	2.698	2.650	2.659	672,436	-0.03(-1.08%)
Sep 26, 2005	2.891	2.891	2.611	2.688	138,970	-0.18(-6.38%)
Sep 23, 2005	2.871	2.939	2.698	2.871	100,362	-0.08(-2.61%)
Sep 22, 2005	2.977	2.977	2.900	2.948	51,893	-0.08(-2.55%)
Sep 21, 2005	3.112	3.112	2.891	3.025	212,971	-0.13(-3.98%)
Sep 20, 2005	3.141	3.180	3.074	3.151	36,636	-0.01(-0.31%)
Sep 19, 2005	3.228	3.228	3.083	3.160	97,144	-0.12(-3.53%)
Sep 16, 2005	3.083	3.276	3.064	3.276	167,927	+0.22(+7.26%)
Sep 15, 2005	3.276	3.276	3.054	3.054	119,251	-0.25(-7.58%)
Sep 14, 2005	3.353	3.353	3.286	3.305	22,729	-0.03(-0.87%)
Sep 13, 2005	3.372	3.401	3.334	3.334	28,956	-0.04(-1.14%)
Sep 12, 2005	3.420	3.430	3.363	3.372	124,752	+0.00(+0.00%)
Sep 09, 2005	3.478	3.478	3.372	3.372	34,145	-0.14(-4.11%)
Sep 08, 2005	3.536	3.546	3.488	3.517	8,095	+0.03(+0.83%)
Sep 07, 2005	3.469	3.517	3.469	3.488	25,842	+0.02(+0.56%)
Sep 06, 2005	3.420	3.575	3.401	3.469	69,537	+0.11(+3.15%)
Sep 02, 2005	3.372	3.401	3.257	3.363	58,224	+0.02(+0.58%)
Sep 01, 2005	3.613	3.613	3.314	3.343	182,250	-0.22(-6.22%)
Aug 31, 2005	3.661	3.661	3.430	3.565	35,391	-0.10(-2.63%)
Aug 30, 2005	3.787	3.787	3.661	3.661	23,974	-0.09(-2.31%)
Aug 29, 2005	3.777	3.789	3.661	3.748	44,939	-0.06(-1.52%)
Aug 26, 2005	3.816	3.854	3.787	3.806	14,737	+0.00(+0.00%)
Aug 25, 2005	3.787	3.902	3.777	3.806	24,389	+0.02(+0.51%)
Aug 24, 2005	3.806	3.806	3.777	3.787	21,276	+0.01(+0.26%)
Aug 23, 2005	3.854	3.854	3.767	3.777	14,322	-0.13(-3.21%)
Aug 22, 2005	3.902	3.931	3.902	3.902	3,217	+0.03(+0.75%)
Aug 19, 2005	3.912	3.931	3.873	3.873	11,416	-0.03(-0.74%)
Aug 18, 2005	3.835	4.008	3.835	3.902	205,498	+0.11(+2.79%)
Aug 17, 2005	3.777	3.835	3.748	3.796	287,386	+0.06(+1.55%)
Aug 16, 2005	3.748	3.835	3.613	3.738	29,371	+0.00(+0.00%)
Aug 15, 2005	3.873	3.912	3.729	3.738	91,643	-0.15(-3.96%)
Aug 12, 2005	3.902	3.941	3.893	3.893	29,060	-0.03(-0.74%)
Aug 11, 2005	4.095	4.095	3.873	3.921	187,750	-0.17(-4.24%)
Aug 10, 2005	4.105	4.278	4.095	4.095	14,218	-0.10(-2.30%)
Aug 09, 2005	4.191	4.288	4.105	4.191	8,302	-0.03(-0.69%)
Aug 08, 2005	4.288	4.288	4.211	4.220	5,812	-0.07(-1.57%)
Aug 05, 2005	4.268	4.317	4.239	4.288	16,709	+0.02(+0.45%)
Aug 04, 2005	4.297	4.345	4.230	4.268	12,662	-0.04(-0.89%)
Aug 03, 2005	4.288	4.307	4.249	4.307	11,209	-0.04(-0.89%)
Aug 02, 2005	4.394	4.490	4.268	4.345	65,593	-0.11(-2.38%)

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.