Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	3.767	3.941	3.767	3.921	84,171	+0.13(+3.30%)
Apr 29, 2004	3.719	3.893	3.719	3.796	24,078	-0.05(-1.25%)
Apr 28, 2004	3.787	3.902	3.758	3.844	27,296	+0.04(+1.01%)
Apr 27, 2004	3.787	3.931	3.719	3.806	68,084	-0.08(-1.99%)
Apr 26, 2004	3.806	3.921	3.681	3.883	154,020	-0.06(-1.47%)
Apr 23, 2004	3.912	3.941	3.854	3.941	90,502	+0.05(+1.24%)
Apr 22, 2004	3.758	4.018	3.758	3.893	164,294	+0.13(+3.59%)
Apr 21, 2004	3.401	3.758	3.401	3.758	712,186	+0.37(+10.80%)
Apr 20, 2004	3.854	3.854	3.392	3.392	277,007	-0.63(-15.59%)
Apr 19, 2004	4.307	4.317	4.018	4.018	203,526	-0.20(-4.79%)
Apr 16, 2004	3.950	4.288	3.902	4.220	592,105	+0.27(+6.83%)
Apr 15, 2004	3.864	4.047	3.864	3.950	271,195	+0.06(+1.49%)
Apr 14, 2004	3.758	3.893	3.661	3.893	195,638	+0.16(+4.39%)
Apr 13, 2004	3.806	3.806	3.565	3.729	50,232	-0.02(-0.51%)
Apr 12, 2004	3.854	3.854	3.729	3.748	81,680	-0.01(-0.26%)
Apr 08, 2004	3.661	3.864	3.613	3.758	160,039	+0.14(+4.00%)
Apr 07, 2004	3.584	3.681	3.392	3.613	119,666	+0.00(+0.00%)
Apr 06, 2004	3.661	3.748	3.420	3.613	75,245	-0.14(-3.85%)
Apr 05, 2004	3.661	3.777	3.584	3.758	133,573	+0.13(+3.45%)
Apr 02, 2004	3.710	3.787	3.623	3.632	116,864	-0.05(-1.31%)
Apr 01, 2004	3.710	3.738	3.661	3.681	79,293	-0.03(-0.78%)
Mar 31, 2004	3.671	3.748	3.623	3.710	108,146	+0.03(+0.79%)
Mar 30, 2004	3.758	3.758	3.613	3.681	152,255	-0.08(-2.05%)
Mar 29, 2004	3.796	3.796	3.613	3.758	196,987	-0.04(-1.02%)
Mar 26, 2004	3.806	3.806	3.517	3.796	142,292	+0.03(+0.77%)
Mar 25, 2004	3.816	3.854	3.758	3.767	130,252	+0.01(+0.26%)
Mar 24, 2004	3.681	3.883	3.681	3.758	198,544	+0.10(+2.63%)
Mar 23, 2004	3.536	3.661	3.459	3.661	568,026	+0.10(+2.70%)
Mar 22, 2004	3.478	3.796	3.478	3.565	536,475	+0.09(+2.49%)
Mar 19, 2004	3.266	3.526	3.093	3.478	390,239	+0.18(+5.56%)
Mar 18, 2004	3.170	3.372	2.987	3.295	234,039	+0.15(+4.91%)
Mar 17, 2004	3.035	3.237	3.035	3.141	91,332	+0.17(+5.84%)
Mar 16, 2004	2.977	2.987	2.891	2.968	107,212	-0.01(-0.32%)
Mar 15, 2004	3.208	3.208	2.968	2.977	119,043	-0.23(-7.21%)
Mar 12, 2004	3.228	3.257	3.189	3.208	44,836	+0.00(+0.00%)
Mar 11, 2004	3.103	3.276	3.103	3.208	71,094	+0.03(+0.91%)
Mar 10, 2004	3.228	3.257	3.083	3.180	108,561	-0.05(-1.49%)
Mar 09, 2004	3.276	3.276	3.131	3.228	38,297	-0.05(-1.47%)
Mar 08, 2004	3.276	3.276	3.160	3.276	34,976	+0.00(+0.00%)
Mar 05, 2004	3.093	3.372	3.093	3.276	89,153	+0.09(+2.72%)
Mar 04, 2004	3.180	3.372	2.919	3.189	150,802	+0.12(+3.76%)
Mar 03, 2004	3.295	3.295	2.842	3.074	436,320	-0.15(-4.78%)
Mar 02, 2004	3.613	3.652	3.208	3.228	143,641	-0.44(-12.07%)
Mar 01, 2004	3.324	3.700	3.324	3.671	144,056	+0.12(+3.25%)
Feb 27, 2004	3.758	3.806	3.372	3.555	192,109	-0.25(-6.58%)
Feb 26, 2004	3.854	3.999	3.806	3.806	93,304	-0.05(-1.25%)
Feb 25, 2004	3.902	4.056	3.613	3.854	134,196	-0.02(-0.50%)
Feb 24, 2004	3.681	4.047	3.652	3.873	337,619	+0.22(+6.07%)
Feb 23, 2004	3.632	3.661	3.498	3.652	129,941	+0.15(+4.41%)
Feb 20, 2004	3.131	3.498	3.122	3.498	206,743	+0.40(+13.08%)
Feb 19, 2004	2.891	3.141	2.891	3.093	192,213	+0.12(+3.88%)
Feb 18, 2004	2.900	2.997	2.650	2.977	237,464	-0.01(-0.32%)
Feb 17, 2004	2.900	3.151	2.823	2.987	274,413	+0.12(+4.03%)
Feb 13, 2004	3.565	3.575	2.563	2.871	1,675,330	-0.84(-22.60%)
Feb 12, 2004	4.143	4.162	3.488	3.710	385,880	-0.66(-15.01%)
Feb 11, 2004	4.432	4.712	4.114	4.365	197,818	-0.36(-7.55%)
Feb 10, 2004	4.789	4.798	4.191	4.721	149,245	+0.03(+0.62%)
Feb 09, 2004	4.239	4.914	4.239	4.692	635,903	+0.47(+11.19%)
Feb 06, 2004	3.893	4.394	3.893	4.220	381,209	+0.37(+9.50%)
Feb 05, 2004	3.758	3.941	3.690	3.854	163,672	+0.05(+1.27%)
Feb 04, 2004	3.758	3.854	3.565	3.806	409,128	+0.12(+3.13%)
Feb 03, 2004	3.517	3.710	3.382	3.690	133,158	+0.22(+6.39%)

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.