Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.941	3.950	3.796	3.844	70,263	-0.07(-1.72%)
Dec 29, 2005	3.950	4.095	3.825	3.912	179,862	-0.10(-2.40%)
Dec 28, 2005	4.095	4.095	3.893	4.008	90,606	-0.08(-1.89%)
Dec 27, 2005	3.902	4.220	3.902	4.085	215,254	+0.20(+5.21%)
Dec 23, 2005	3.652	3.999	3.623	3.883	180,693	+0.25(+6.90%)
Dec 22, 2005	3.642	3.661	3.565	3.632	37,363	+0.07(+1.89%)
Dec 21, 2005	3.613	3.613	3.430	3.565	55,318	-0.05(-1.33%)
Dec 20, 2005	3.681	3.681	3.517	3.613	120,911	-0.03(-0.79%)
Dec 19, 2005	3.710	3.738	3.623	3.642	194,393	-0.02(-0.53%)
Dec 16, 2005	3.584	3.710	3.536	3.661	150,698	+0.10(+2.70%)
Dec 15, 2005	3.478	3.565	3.430	3.565	65,282	+0.09(+2.49%)
Dec 14, 2005	3.372	3.517	3.372	3.478	155,265	+0.02(+0.56%)
Dec 13, 2005	3.420	3.459	3.324	3.459	222,934	-0.01(-0.28%)
Dec 12, 2005	3.382	3.469	3.334	3.469	116,760	+0.05(+1.41%)
Dec 09, 2005	3.420	3.469	3.372	3.420	114,061	-0.07(-1.93%)
Dec 08, 2005	3.488	3.565	3.392	3.488	138,348	-0.01(-0.28%)
Dec 07, 2005	3.565	3.661	3.488	3.498	194,912	-0.13(-3.46%)
Dec 06, 2005	3.613	3.681	3.565	3.623	60,715	-0.05(-1.31%)
Dec 05, 2005	3.748	3.748	3.584	3.671	59,469	-0.03(-0.78%)
Dec 02, 2005	3.719	3.970	3.652	3.700	208,300	+0.01(+0.26%)
Dec 01, 2005	3.710	3.758	3.613	3.690	91,228	+0.03(+0.79%)
Nov 30, 2005	3.690	3.758	3.642	3.661	487,487	+0.02(+0.53%)
Nov 29, 2005	3.710	3.748	3.623	3.642	69,537	-0.07(-1.82%)
Nov 28, 2005	3.806	3.806	3.604	3.710	325,372	+0.00(+0.00%)
Nov 25, 2005	3.700	3.767	3.700	3.710	64,244	+0.06(+1.58%)
Nov 23, 2005	3.517	3.825	3.507	3.652	548,203	+0.14(+4.12%)
Nov 22, 2005	3.440	3.507	3.257	3.507	283,234	+0.13(+4.00%)
Nov 21, 2005	3.546	3.613	3.305	3.372	266,525	-0.10(-2.78%)
Nov 18, 2005	3.363	3.623	3.363	3.469	430,508	+0.10(+2.86%)
Nov 17, 2005	3.401	3.430	3.228	3.372	402,590	+0.08(+2.34%)
Nov 16, 2005	3.276	3.449	3.276	3.295	363,981	+0.02(+0.59%)
Nov 15, 2005	3.420	3.469	3.228	3.276	412,553	-0.09(-2.58%)
Nov 14, 2005	3.343	3.469	3.257	3.363	997,912	+0.11(+3.25%)
Nov 11, 2005	2.804	3.372	2.804	3.257	1,130,137	+0.46(+16.55%)
Nov 10, 2005	2.553	2.842	2.505	2.794	636,837	+0.34(+13.73%)
Nov 09, 2005	2.467	2.505	2.457	2.457	17,955	-0.05(-1.92%)
Nov 08, 2005	2.544	2.592	2.457	2.505	351,215	-0.07(-2.59%)
Nov 07, 2005	2.573	2.650	2.505	2.572	263,722	+0.03(+1.10%)
Nov 04, 2005	2.457	2.640	2.457	2.544	21,795	+0.08(+3.12%)
Nov 03, 2005	2.486	2.573	2.457	2.467	11,105	-0.04(-1.54%)
Nov 02, 2005	2.467	2.601	2.409	2.505	509,386	-0.05(-1.89%)
Nov 01, 2005	2.640	2.640	2.534	2.553	29,267	-0.01(-0.38%)
Oct 31, 2005	2.418	2.611	2.418	2.563	57,394	+0.14(+5.98%)
Oct 28, 2005	2.409	2.457	2.332	2.418	75,764	+0.01(+0.40%)
Oct 27, 2005	2.447	2.505	2.409	2.409	33,108	-0.12(-4.58%)
Oct 26, 2005	2.601	2.669	2.409	2.524	819,606	-0.07(-2.60%)
Oct 25, 2005	2.842	2.842	2.563	2.592	154,850	-0.25(-8.81%)
Oct 24, 2005	2.765	2.891	2.756	2.842	24,389	+0.04(+1.37%)
Oct 21, 2005	2.804	2.881	2.746	2.804	11,727	-0.02(-0.68%)
Oct 20, 2005	2.871	2.919	2.794	2.823	257,495	-0.04(-1.35%)
Oct 19, 2005	2.698	2.871	2.698	2.862	25,531	+0.12(+4.21%)
Oct 18, 2005	2.601	2.785	2.601	2.746	444,727	+0.10(+3.64%)
Oct 17, 2005	2.775	2.775	2.650	2.650	63,102	-0.09(-3.17%)
Oct 14, 2005	2.688	2.765	2.669	2.736	5,915	+0.07(+2.53%)
Oct 13, 2005	2.842	2.842	2.601	2.669	28,126	-0.15(-5.46%)
Oct 12, 2005	2.823	2.881	2.823	2.823	499,112	+0.00(+0.00%)
Oct 11, 2005	2.891	2.891	2.794	2.823	6,019	-0.10(-3.30%)
Oct 10, 2005	2.765	2.977	2.765	2.919	57,705	+0.07(+2.37%)
Oct 07, 2005	2.842	2.987	2.813	2.852	617,221	+0.06(+2.07%)
Oct 06, 2005	2.833	2.842	2.727	2.794	147,896	-0.02(-0.68%)
Oct 05, 2005	2.862	2.862	2.601	2.813	44,524	-0.11(-3.63%)
Oct 04, 2005	2.794	2.987	2.727	2.919	55,007	+0.09(+3.06%)

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.