Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5.637	5.877	5.637	5.704	93,200	+0.07(+1.20%)
Apr 28, 2005	5.897	5.897	5.608	5.637	78,670	-0.26(-4.41%)
Apr 27, 2005	5.858	5.983	5.858	5.897	51,582	-0.20(-3.32%)
Apr 26, 2005	6.080	6.099	5.868	6.099	15,360	-0.05(-0.78%)
Apr 25, 2005	6.166	6.176	6.080	6.147	6,434	-0.11(-1.69%)
Apr 22, 2005	6.234	6.263	6.205	6.253	34,768	+0.00(+0.00%)
Apr 21, 2005	6.176	6.253	6.176	6.253	19,511	+0.06(+0.93%)
Apr 20, 2005	6.244	6.263	6.195	6.195	18,162	-0.10(-1.53%)
Apr 19, 2005	6.244	6.311	6.244	6.292	6,331	-0.01(-0.15%)
Apr 18, 2005	6.311	6.311	6.215	6.301	18,993	-0.01(-0.15%)
Apr 15, 2005	6.215	6.350	6.166	6.311	18,577	+0.03(+0.46%)
Apr 14, 2005	6.272	6.282	6.272	6.282	3,840	+0.00(+0.00%)
Apr 13, 2005	6.427	6.427	6.272	6.282	10,171	-0.10(-1.51%)
Apr 12, 2005	6.427	6.427	6.359	6.378	4,151	-0.08(-1.19%)
Apr 11, 2005	6.311	6.581	6.311	6.456	72,028	+0.08(+1.21%)
Apr 08, 2005	6.176	6.378	6.176	6.378	6,019	+0.17(+2.79%)
Apr 07, 2005	6.070	6.253	6.012	6.205	7,784	+0.16(+2.71%)
Apr 06, 2005	5.983	6.118	5.964	6.041	31,343	-0.04(-0.63%)
Apr 05, 2005	6.118	6.118	5.993	6.080	11,935	-0.04(-0.63%)
Apr 04, 2005	6.099	6.166	6.099	6.118	6,434	-0.06(-0.94%)
Apr 01, 2005	6.263	6.272	6.118	6.176	31,136	-0.13(-1.99%)
Mar 31, 2005	6.359	6.446	6.138	6.301	28,230	-0.12(-1.80%)
Mar 30, 2005	6.321	6.562	6.321	6.417	17,436	+0.11(+1.68%)
Mar 29, 2005	6.542	6.542	6.292	6.311	145,509	-0.23(-3.53%)
Mar 28, 2005	6.494	6.552	6.484	6.542	4,774	+0.09(+1.34%)
Mar 24, 2005	6.504	6.504	6.359	6.456	375,605	-0.05(-0.74%)
Mar 23, 2005	6.456	6.504	6.427	6.504	72,235	-0.07(-1.03%)
Mar 22, 2005	6.600	6.600	6.513	6.571	36,844	-0.03(-0.44%)
Mar 21, 2005	6.696	6.696	6.600	6.600	17,228	-0.08(-1.15%)
Mar 18, 2005	6.706	6.745	6.581	6.677	197,403	+0.00(+0.00%)
Mar 17, 2005	6.648	6.716	6.600	6.677	13,803	-0.05(-0.72%)
Mar 16, 2005	6.773	6.800	6.658	6.725	30,098	-0.05(-0.71%)
Mar 15, 2005	6.696	6.860	6.552	6.773	208,196	+0.13(+1.88%)
Mar 14, 2005	6.841	6.841	6.610	6.648	49,714	+0.12(+1.77%)
Mar 11, 2005	6.263	6.735	6.244	6.533	329,316	+0.29(+4.63%)
Mar 10, 2005	6.311	6.311	6.234	6.244	20,238	-0.08(-1.22%)
Mar 09, 2005	6.359	6.359	6.292	6.321	25,635	-0.04(-0.61%)
Mar 08, 2005	6.301	6.359	6.272	6.359	16,086	+0.07(+1.07%)
Mar 07, 2005	6.205	6.340	6.205	6.292	21,172	-0.11(-1.66%)
Mar 04, 2005	6.350	6.456	6.350	6.398	134,508	+0.09(+1.37%)
Mar 03, 2005	6.282	6.311	6.215	6.311	59,054	+0.00(+0.00%)
Mar 02, 2005	6.301	6.359	6.224	6.311	76,387	+0.11(+1.71%)
Mar 01, 2005	6.272	6.456	6.109	6.205	322,674	-0.07(-1.08%)
Feb 28, 2005	6.205	6.272	6.205	6.272	9,237	-0.01(-0.15%)
Feb 25, 2005	6.157	6.301	6.157	6.282	8,095	+0.13(+2.19%)
Feb 24, 2005	6.378	6.378	6.070	6.147	11,727	-0.26(-4.06%)
Feb 23, 2005	5.974	6.494	5.974	6.407	284,480	+0.38(+6.23%)
Feb 22, 2005	6.070	6.147	6.032	6.032	176,126	-0.04(-0.63%)
Feb 18, 2005	5.974	6.147	5.974	6.070	46,496	+0.10(+1.61%)
Feb 17, 2005	5.964	5.993	5.926	5.974	20,964	+0.01(+0.16%)
Feb 16, 2005	5.974	6.060	5.945	5.964	15,568	-0.02(-0.32%)
Feb 15, 2005	6.080	6.109	5.906	5.983	32,589	-0.10(-1.58%)
Feb 14, 2005	6.166	6.166	6.070	6.080	14,530	-0.11(-1.71%)
Feb 11, 2005	6.138	6.282	6.070	6.186	308,247	+0.05(+0.78%)
Feb 10, 2005	5.974	6.234	5.974	6.138	48,779	+0.16(+2.74%)
Feb 09, 2005	5.926	5.974	5.762	5.974	31,655	+0.10(+1.64%)
Feb 08, 2005	6.022	6.118	5.685	5.877	127,450	-0.22(-3.63%)
Feb 07, 2005	6.215	6.215	6.070	6.099	5,500	-0.12(-1.86%)
Feb 04, 2005	6.234	6.272	6.195	6.215	28,852	+0.04(+0.60%)
Feb 03, 2005	6.166	6.263	6.166	6.178	11,312	-0.02(-0.29%)
Feb 02, 2005	6.504	6.504	6.195	6.195	858,111	-0.21(-3.31%)

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.