Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	3.854	3.950	3.854	3.931	58,639	+0.03(+0.74%)
Oct 30, 2006	3.844	3.950	3.844	3.902	112,090	+0.04(+1.00%)
Oct 27, 2006	3.873	3.902	3.845	3.864	28,956	-0.01(-0.25%)
Oct 26, 2006	3.844	3.931	3.767	3.873	25,739	+0.01(+0.25%)
Oct 25, 2006	3.950	3.970	3.854	3.864	571,140	-0.13(-3.37%)
Oct 24, 2006	4.085	4.085	3.979	3.999	71,924	-0.09(-2.12%)
Oct 23, 2006	4.018	4.085	3.979	4.085	76,906	+0.07(+1.68%)
Oct 20, 2006	3.902	4.027	3.854	4.018	53,969	+0.08(+1.96%)
Oct 19, 2006	3.835	3.979	3.806	3.941	81,991	+0.11(+2.76%)
Oct 18, 2006	3.806	3.835	3.806	3.835	150,698	+0.02(+0.51%)
Oct 17, 2006	3.825	3.854	3.767	3.816	36,740	-0.02(-0.50%)
Oct 16, 2006	3.844	3.864	3.729	3.835	228,020	-0.07(-1.73%)
Oct 13, 2006	3.806	3.941	3.806	3.902	74,519	+0.05(+1.25%)
Oct 12, 2006	3.777	3.854	3.613	3.854	144,679	+0.08(+2.04%)
Oct 11, 2006	3.777	3.844	3.748	3.777	165,540	-0.06(-1.51%)
Oct 10, 2006	3.864	4.047	3.806	3.835	125,997	-0.19(-4.78%)
Oct 09, 2006	3.999	4.095	3.950	4.027	82,614	-0.08(-1.88%)
Oct 06, 2006	4.047	4.182	4.047	4.105	58,639	-0.05(-1.16%)
Oct 05, 2006	4.288	4.288	4.056	4.153	94,965	-0.09(-2.05%)
Oct 04, 2006	4.143	4.288	4.143	4.239	46,496	+0.00(+0.00%)
Oct 03, 2006	4.114	4.278	4.085	4.239	86,350	+0.12(+2.80%)
Oct 02, 2006	3.950	4.124	3.950	4.124	22,314	+0.12(+2.88%)
Sep 29, 2006	3.854	4.047	3.854	4.008	115,930	+0.15(+4.00%)
Sep 28, 2006	3.950	3.989	3.700	3.854	146,235	-0.11(-2.68%)
Sep 27, 2006	3.883	4.047	3.854	3.960	228,227	-0.01(-0.24%)
Sep 26, 2006	4.124	4.143	3.854	3.970	537,513	-0.18(-4.41%)
Sep 25, 2006	4.239	4.355	4.153	4.153	55,733	-0.17(-4.01%)
Sep 22, 2006	4.317	4.336	4.143	4.326	260,505	+0.01(+0.22%)
Sep 21, 2006	4.432	4.480	4.201	4.317	140,112	-0.12(-2.61%)
Sep 20, 2006	4.211	4.577	4.143	4.432	766,986	+0.22(+5.26%)
Sep 19, 2006	4.133	4.239	4.056	4.211	335,751	+0.07(+1.63%)
Sep 18, 2006	4.143	4.239	4.114	4.143	53,761	+0.00(+0.00%)
Sep 15, 2006	4.133	4.143	4.047	4.143	186,194	+0.09(+2.14%)
Sep 14, 2006	4.133	4.133	3.999	4.056	147,792	-0.07(-1.64%)
Sep 13, 2006	4.153	4.201	4.047	4.124	184,014	-0.03(-0.70%)
Sep 12, 2006	4.056	4.153	4.027	4.153	394,909	+0.10(+2.38%)
Sep 11, 2006	3.999	4.124	3.893	4.056	231,341	+0.11(+2.68%)
Sep 08, 2006	3.854	3.950	3.854	3.950	14,322	+0.09(+2.24%)
Sep 07, 2006	3.873	3.902	3.854	3.864	65,593	-0.10(-2.43%)
Sep 06, 2006	3.979	3.979	3.950	3.960	56,045	+0.03(+0.74%)
Sep 05, 2006	3.873	4.056	3.864	3.931	107,004	+0.06(+1.49%)
Sep 01, 2006	3.816	3.902	3.816	3.873	214,008	+0.07(+1.77%)
Aug 31, 2006	3.825	3.835	3.613	3.806	69,744	+0.00(+0.00%)
Aug 30, 2006	3.748	3.844	3.710	3.806	127,865	+0.15(+4.22%)
Aug 29, 2006	3.372	3.661	3.372	3.652	549,760	+0.30(+8.91%)
Aug 28, 2006	3.228	3.363	3.180	3.353	215,980	+0.15(+4.82%)
Aug 25, 2006	3.305	3.305	3.180	3.199	26,154	-0.12(-3.49%)
Aug 24, 2006	3.334	3.350	3.231	3.314	56,875	-0.03(-0.86%)
Aug 23, 2006	3.324	3.372	3.276	3.343	160,662	-0.02(-0.57%)
Aug 22, 2006	3.334	3.401	3.324	3.363	151,632	-0.02(-0.57%)
Aug 21, 2006	3.420	3.420	3.314	3.382	90,606	-0.04(-1.13%)
Aug 18, 2006	3.449	3.459	3.295	3.420	177,683	-0.03(-0.84%)
Aug 17, 2006	3.276	3.449	3.276	3.449	390,031	+0.12(+3.47%)
Aug 16, 2006	3.372	3.420	3.276	3.334	56,356	-0.04(-1.14%)
Aug 15, 2006	3.372	3.449	3.305	3.372	528,276	+0.00(+0.00%)
Aug 14, 2006	3.353	3.372	3.305	3.372	81,057	+0.05(+1.45%)
Aug 11, 2006	3.440	3.440	3.276	3.324	117,383	-0.13(-3.63%)
Aug 10, 2006	3.286	3.507	3.266	3.449	295,896	+0.08(+2.29%)
Aug 09, 2006	3.420	3.555	3.276	3.372	174,258	-0.05(-1.41%)
Aug 08, 2006	3.131	3.430	3.131	3.420	640,677	+0.32(+10.25%)
Aug 07, 2006	3.180	3.180	3.074	3.103	45,043	-0.13(-3.88%)
Aug 04, 2006	3.276	3.276	3.131	3.228	108,872	+0.00(+0.00%)
Aug 03, 2006	3.083	3.363	2.977	3.228	268,185	+0.13(+4.36%)
Aug 02, 2006	3.083	3.208	3.064	3.093	73,688	-0.04(-1.23%)

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.