Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	4.644	4.760	4.548	4.721	80,746	-0.05(-1.01%)
Dec 28, 2006	4.818	4.818	4.634	4.769	40,476	-0.05(-1.00%)
Dec 27, 2006	4.374	4.866	4.374	4.818	64,555	+0.00(+0.00%)
Dec 26, 2006	4.760	4.827	4.731	4.818	51,167	+0.05(+1.01%)
Dec 22, 2006	4.625	4.818	4.442	4.769	77,632	+0.10(+2.06%)
Dec 21, 2006	4.914	4.962	4.634	4.673	129,733	-0.24(-4.90%)
Dec 20, 2006	4.962	5.155	4.837	4.914	31,032	+0.00(+0.00%)
Dec 19, 2006	4.962	5.030	4.837	4.914	209,857	-0.13(-2.67%)
Dec 18, 2006	5.058	5.078	5.010	5.049	105,136	-0.01(-0.19%)
Dec 15, 2006	4.981	5.135	4.943	5.058	172,494	+0.00(+0.00%)
Dec 14, 2006	4.818	5.203	4.808	5.058	902,221	+0.29(+6.06%)
Dec 13, 2006	4.683	4.818	4.557	4.769	539,485	+0.28(+6.22%)
Dec 12, 2006	4.577	4.615	4.403	4.490	112,816	-0.09(-1.89%)
Dec 11, 2006	4.490	4.702	4.451	4.577	1,805,998	+0.08(+1.71%)
Dec 08, 2006	4.461	4.529	4.432	4.500	138,451	+0.04(+0.86%)
Dec 07, 2006	4.297	4.519	4.297	4.461	110,118	+0.13(+3.12%)
Dec 06, 2006	4.432	4.432	4.297	4.326	277,837	-0.13(-2.81%)
Dec 05, 2006	4.384	4.625	4.384	4.451	132,017	+0.07(+1.54%)
Dec 04, 2006	4.336	4.519	4.336	4.384	43,279	-0.05(-1.09%)
Dec 01, 2006	4.394	4.500	4.288	4.432	146,339	-0.07(-1.50%)
Nov 30, 2006	4.577	4.577	4.432	4.500	100,881	-0.11(-2.30%)
Nov 29, 2006	4.798	4.798	4.606	4.606	59,573	-0.19(-4.02%)
Nov 28, 2006	4.818	4.818	4.644	4.798	105,551	-0.02(-0.40%)
Nov 27, 2006	4.914	4.914	4.644	4.818	225,736	-0.10(-1.96%)
Nov 24, 2006	4.827	4.914	4.818	4.914	50,336	+0.10(+2.00%)
Nov 22, 2006	4.769	4.818	4.769	4.818	108,042	+0.05(+1.01%)
Nov 21, 2006	4.673	4.769	4.606	4.769	88,011	+0.11(+2.27%)
Nov 20, 2006	4.673	4.721	4.634	4.663	52,516	-0.01(-0.21%)
Nov 17, 2006	4.721	4.721	4.586	4.673	83,756	-0.05(-1.02%)
Nov 16, 2006	4.683	4.760	4.596	4.721	174,362	+0.05(+1.03%)
Nov 15, 2006	4.442	4.673	4.442	4.673	395,221	+0.34(+7.78%)
Nov 14, 2006	4.394	4.432	4.278	4.336	179,240	-0.05(-1.10%)
Nov 13, 2006	4.259	4.384	4.105	4.384	636,422	+0.14(+3.41%)
Nov 10, 2006	4.239	4.278	4.144	4.239	105,862	+0.04(+0.92%)
Nov 09, 2006	4.201	4.220	4.143	4.201	529,625	+0.00(+0.00%)
Nov 08, 2006	4.076	4.220	4.030	4.201	225,529	+0.12(+2.83%)
Nov 07, 2006	3.912	4.104	3.902	4.085	375,294	+0.20(+5.21%)
Nov 06, 2006	3.873	3.931	3.777	3.883	309,493	-0.03(-0.74%)
Nov 03, 2006	3.912	3.950	3.864	3.912	234,039	+0.06(+1.50%)
Nov 02, 2006	3.864	3.950	3.835	3.854	151,840	-0.01(-0.25%)
Nov 01, 2006	3.902	3.950	3.806	3.864	45,873	-0.07(-1.72%)
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%)

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.