Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	7.284	7.284	7.159	7.169	0	-0.14(-1.98%)
Sep 27, 2013	7.390	7.419	7.265	7.313	0	-0.12(-1.56%)
Sep 26, 2013	7.496	7.496	7.304	7.429	373,693	-0.01(-0.13%)
Sep 25, 2013	7.255	7.477	7.255	7.438	1,271,495	+0.18(+2.52%)
Sep 24, 2013	7.275	7.323	7.246	7.255	1,004,840	+0.00(+0.00%)
Sep 23, 2013	7.265	7.303	7.130	7.255	585,720	-0.03(-0.46%)
Sep 20, 2013	7.246	7.390	7.207	7.289	0	+0.03(+0.46%)
Sep 19, 2013	7.226	7.323	7.188	7.255	681,953	+0.05(+0.67%)
Sep 18, 2013	7.197	7.265	7.159	7.207	0	+0.00(+0.00%)
Sep 17, 2013	7.361	7.419	7.178	7.207	0	-0.17(-2.35%)
Sep 16, 2013	7.352	7.429	7.313	7.380	0	+0.13(+1.86%)
Sep 13, 2013	7.101	7.275	7.063	7.246	0	+0.18(+2.59%)
Sep 12, 2013	7.072	7.159	7.014	7.063	0	-0.01(-0.14%)
Sep 11, 2013	7.188	7.188	7.034	7.072	0	-0.12(-1.61%)
Sep 10, 2013	7.034	7.197	7.034	7.188	547,194	+0.18(+2.61%)
Sep 09, 2013	6.879	7.014	6.851	7.005	0	+0.13(+1.82%)
Sep 06, 2013	7.072	7.091	6.831	6.879	0	-0.20(-2.86%)
Sep 05, 2013	7.063	7.149	7.034	7.082	597,055	+0.00(+0.00%)
Sep 04, 2013	6.783	7.082	6.764	7.082	0	+0.31(+4.63%)
Sep 03, 2013	6.831	6.937	6.711	6.769	0	+0.02(+0.36%)
Aug 30, 2013	6.793	6.841	6.745	6.745	0	-0.08(-1.13%)
Aug 29, 2013	6.773	6.913	6.716	6.822	293,793	+0.06(+0.85%)
Aug 28, 2013	6.822	6.899	6.668	6.764	0	-0.04(-0.57%)
Aug 27, 2013	6.908	6.947	6.648	6.802	1,350,273	-0.16(-2.35%)
Aug 26, 2013	6.851	7.053	6.793	6.966	0	+0.10(+1.40%)
Aug 23, 2013	7.024	7.053	6.841	6.870	0	-0.14(-2.06%)
Aug 22, 2013	6.966	7.063	6.957	7.014	270,450	+0.05(+0.69%)
Aug 21, 2013	6.937	7.149	6.928	6.966	0	-0.01(-0.14%)
Aug 20, 2013	6.851	7.034	6.812	6.976	331,254	+0.12(+1.69%)
Aug 19, 2013	6.985	6.985	6.822	6.860	460,514	-0.15(-2.20%)
Aug 16, 2013	6.822	7.140	6.788	7.014	0	+0.16(+2.39%)
Aug 15, 2013	6.870	6.928	6.754	6.851	543,958	-0.08(-1.11%)
Aug 14, 2013	6.908	6.976	6.725	6.928	504,922	+0.00(+0.00%)
Aug 13, 2013	7.101	7.215	6.831	6.928	758,174	-0.17(-2.44%)
Aug 12, 2013	7.091	7.159	6.947	7.101	577,321	-0.03(-0.41%)
Aug 09, 2013	7.159	7.246	7.120	7.130	467,866	-0.04(-0.54%)
Aug 08, 2013	7.255	7.304	7.164	7.169	401,041	-0.07(-0.93%)
Aug 07, 2013	7.265	7.323	7.140	7.236	586,637	-0.03(-0.40%)
Aug 06, 2013	7.361	7.390	7.226	7.265	711,796	-0.11(-1.44%)
Aug 05, 2013	7.352	7.390	7.303	7.371	495,340	+0.02(+0.26%)
Aug 02, 2013	7.400	7.458	7.289	7.352	618,710	-0.08(-1.04%)
Aug 01, 2013	7.419	7.515	7.361	7.429	699,404	+0.07(+0.92%)
Jul 31, 2013	7.323	7.592	7.236	7.361	0	+0.07(+0.92%)
Jul 30, 2013	7.197	7.400	7.111	7.294	0	+0.09(+1.20%)
Jul 29, 2013	7.313	7.352	7.111	7.207	0	-0.10(-1.32%)
Jul 26, 2013	7.053	7.342	6.802	7.303	0	+0.15(+2.16%)
Jul 25, 2013	6.773	7.149	6.764	7.149	0	+0.39(+5.70%)
Jul 24, 2013	6.725	6.802	6.504	6.764	0	+0.32(+4.93%)
Jul 23, 2013	6.446	6.494	6.292	6.446	755,389	+0.00(+0.00%)
Jul 22, 2013	6.361	6.456	6.340	6.446	552,630	+0.03(+0.53%)
Jul 19, 2013	6.504	6.571	6.364	6.412	0	-0.07(-1.11%)
Jul 18, 2013	6.282	6.494	6.253	6.484	1,122,993	+0.22(+3.57%)
Jul 17, 2013	6.205	6.325	6.166	6.261	597,894	+0.09(+1.38%)
Jul 16, 2013	6.195	6.234	6.138	6.176	0	-0.02(-0.31%)
Jul 15, 2013	6.176	6.234	6.138	6.195	0	+0.00(+0.00%)
Jul 12, 2013	6.166	6.282	6.128	6.195	0	+0.01(+0.16%)
Jul 11, 2013	6.215	6.282	6.118	6.186	0	+0.02(+0.31%)
Jul 10, 2013	6.234	6.253	6.130	6.166	0	-0.07(-1.08%)
Jul 09, 2013	6.138	6.329	6.080	6.234	0	+0.12(+1.89%)
Jul 08, 2013	6.022	6.157	5.974	6.118	0	+0.10(+1.60%)
Jul 05, 2013	6.089	6.089	5.935	6.022	0	+0.02(+0.32%)
Jul 03, 2013	5.935	6.070	5.820	6.003	0	+0.07(+1.14%)
Jul 02, 2013	6.060	6.070	5.800	5.935	0	-0.11(-1.75%)

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.