Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.694	5.791	5.617	5.627	804,860	-0.05(-0.85%)
Apr 28, 2011	5.665	5.685	5.531	5.675	599,592	+0.04(+0.68%)
Apr 27, 2011	5.540	5.665	5.415	5.637	1,224,906	+0.26(+4.84%)
Apr 26, 2011	5.425	5.463	5.338	5.376	1,087,203	-0.01(-0.18%)
Apr 25, 2011	5.376	5.415	5.299	5.386	879,167	+0.01(+0.18%)
Apr 21, 2011	5.261	5.425	5.203	5.376	883,731	+0.12(+2.20%)
Apr 20, 2011	5.328	5.386	5.242	5.261	487,532	+0.03(+0.55%)
Apr 19, 2011	5.299	5.357	5.213	5.232	788,840	-0.05(-0.91%)
Apr 18, 2011	5.155	5.299	5.126	5.280	1,111,579	+0.03(+0.55%)
Apr 15, 2011	5.280	5.336	5.193	5.251	614,568	-0.04(-0.73%)
Apr 14, 2011	5.347	5.357	5.203	5.290	793,227	-0.08(-1.44%)
Apr 13, 2011	5.473	5.473	5.280	5.367	1,498,298	-0.06(-1.07%)
Apr 12, 2011	5.405	5.521	5.376	5.425	1,097,361	+0.02(+0.36%)
Apr 11, 2011	5.309	5.444	5.213	5.405	1,024,240	+0.06(+1.08%)
Apr 08, 2011	5.502	5.521	5.155	5.347	1,265,293	-0.13(-2.29%)
Apr 07, 2011	5.733	5.781	5.444	5.473	977,707	-0.21(-3.73%)
Apr 06, 2011	5.646	5.694	5.502	5.685	784,021	+0.06(+1.03%)
Apr 05, 2011	5.849	5.849	5.617	5.627	638,990	-0.04(-0.68%)
Apr 04, 2011	5.791	5.810	5.656	5.665	743,990	-0.14(-2.49%)
Apr 01, 2011	5.829	5.868	5.733	5.810	926,038	+0.02(+0.33%)
Mar 31, 2011	5.762	5.887	5.733	5.791	1,243,902	+0.02(+0.33%)
Mar 30, 2011	5.906	5.935	5.752	5.771	1,481,403	-0.14(-2.44%)
Mar 29, 2011	5.791	5.964	5.791	5.916	1,503,226	+0.13(+2.33%)
Mar 28, 2011	5.829	5.944	5.771	5.781	990,697	-0.05(-0.83%)
Mar 25, 2011	5.887	5.926	5.810	5.829	851,526	-0.02(-0.33%)
Mar 24, 2011	5.983	5.993	5.810	5.849	1,257,767	-0.13(-2.10%)
Mar 23, 2011	5.858	6.032	5.829	5.974	1,345,165	+0.12(+1.97%)
Mar 22, 2011	6.147	6.194	5.858	5.858	958,400	-0.30(-4.85%)
Mar 21, 2011	5.982	6.176	5.916	6.157	2,376,374	+0.21(+3.57%)
Mar 18, 2011	5.964	6.041	5.824	5.945	4,186,188	+0.06(+0.98%)
Mar 17, 2011	6.417	6.427	5.868	5.887	4,182,770	-0.58(-8.94%)
Mar 16, 2011	6.889	6.889	6.465	6.465	1,342,858	-0.42(-6.15%)
Mar 15, 2011	6.629	6.976	6.514	6.889	1,554,489	+0.09(+1.27%)
Mar 14, 2011	6.658	6.812	6.639	6.802	864,323	+0.03(+0.43%)
Mar 11, 2011	6.764	6.802	6.648	6.773	738,214	-0.06(-0.85%)
Mar 10, 2011	6.696	6.860	6.639	6.831	771,185	+0.04(+0.57%)
Mar 09, 2011	6.773	6.822	6.600	6.793	591,497	-0.01(-0.14%)
Mar 08, 2011	6.282	6.802	6.282	6.802	740,454	+0.52(+8.28%)
Mar 07, 2011	6.427	6.446	6.215	6.282	673,617	-0.15(-2.40%)
Mar 04, 2011	6.475	6.475	6.369	6.436	447,934	-0.02(-0.30%)
Mar 03, 2011	6.195	6.571	6.176	6.456	853,281	+0.36(+5.85%)
Mar 02, 2011	6.321	6.407	6.080	6.099	1,426,313	-0.25(-3.95%)
Mar 01, 2011	6.388	6.436	6.292	6.350	1,223,132	-0.05(-0.75%)
Feb 28, 2011	6.407	6.436	6.350	6.398	1,309,162	-0.04(-0.60%)
Feb 25, 2011	6.484	6.580	6.388	6.436	386,971	-0.04(-0.60%)
Feb 24, 2011	6.359	6.542	6.311	6.475	654,598	+0.12(+1.82%)
Feb 23, 2011	6.745	6.764	6.340	6.359	1,071,753	-0.39(-5.71%)
Feb 22, 2011	6.860	6.860	6.610	6.745	1,376,531	-0.33(-4.66%)
Feb 18, 2011	6.985	7.178	6.966	7.075	867,783	+0.11(+1.56%)
Feb 17, 2011	6.860	6.985	6.841	6.966	587,479	+0.11(+1.54%)
Feb 16, 2011	6.879	6.879	6.744	6.860	761,665	+0.05(+0.71%)
Feb 15, 2011	6.870	6.908	6.802	6.812	396,525	-0.08(-1.12%)
Feb 14, 2011	6.764	6.976	6.706	6.889	549,633	+0.14(+2.14%)
Feb 11, 2011	6.716	6.764	6.629	6.745	446,869	+0.04(+0.57%)
Feb 10, 2011	6.696	6.745	6.581	6.706	391,771	-0.02(-0.29%)
Feb 09, 2011	6.513	6.725	6.513	6.725	432,175	+0.17(+2.65%)
Feb 08, 2011	6.600	6.677	6.504	6.552	401,523	-0.04(-0.58%)
Feb 07, 2011	6.552	6.764	6.542	6.590	772,132	+0.06(+0.88%)
Feb 04, 2011	6.552	6.648	6.407	6.533	811,538	-0.02(-0.29%)
Feb 03, 2011	6.745	6.754	6.350	6.552	1,940,281	-0.18(-2.72%)
Feb 02, 2011	7.072	7.130	6.407	6.735	3,442,648	-0.62(-8.39%)

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.