Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.914	4.914	4.818	4.914	77,528	+0.00(+0.00%)
Dec 28, 2007	4.895	4.933	4.818	4.914	80,642	+0.06(+1.19%)
Dec 27, 2007	4.991	5.010	4.856	4.856	40,061	-0.10(-1.95%)
Dec 26, 2007	4.779	4.962	4.769	4.952	169,069	+0.04(+0.76%)
Dec 24, 2007	4.856	4.933	4.856	4.915	13,388	+0.01(+0.22%)
Dec 21, 2007	4.808	4.914	4.798	4.904	61,338	+0.00(+0.00%)
Dec 20, 2007	4.818	4.914	4.721	4.904	51,374	+0.01(+0.20%)
Dec 19, 2007	4.846	4.962	4.837	4.895	55,266	-0.05(-0.97%)
Dec 18, 2007	4.875	5.010	4.683	4.943	175,503	+0.07(+1.38%)
Dec 17, 2007	4.904	4.962	4.731	4.875	78,618	-0.15(-3.07%)
Dec 14, 2007	4.634	5.030	4.634	5.030	77,892	+0.26(+5.45%)
Dec 13, 2007	4.789	4.837	4.606	4.769	57,913	-0.04(-0.80%)
Dec 12, 2007	4.895	4.962	4.779	4.808	92,681	-0.08(-1.58%)
Dec 11, 2007	4.818	4.991	4.818	4.885	154,435	+0.07(+1.40%)
Dec 10, 2007	4.818	4.866	4.740	4.818	95,795	+0.00(+0.00%)
Dec 07, 2007	4.943	4.943	4.571	4.818	65,282	+0.00(+0.00%)
Dec 06, 2007	4.808	4.827	4.673	4.818	51,893	+0.09(+1.83%)
Dec 05, 2007	4.798	4.808	4.712	4.731	30,617	-0.08(-1.60%)
Dec 04, 2007	4.808	4.818	4.779	4.808	58,120	-0.01(-0.20%)
Dec 03, 2007	4.818	4.972	4.769	4.818	278,037	-0.13(-2.53%)
Nov 30, 2007	4.813	4.943	4.789	4.943	211,933	+0.17(+3.64%)
Nov 29, 2007	4.818	4.972	4.750	4.769	116,137	+0.07(+1.43%)
Nov 28, 2007	4.451	4.818	4.432	4.702	198,662	+0.25(+5.63%)
Nov 27, 2007	4.394	4.451	4.239	4.451	83,444	+0.03(+0.76%)
Nov 26, 2007	4.509	4.509	4.403	4.418	76,491	-0.04(-0.97%)
Nov 23, 2007	4.490	4.529	4.451	4.461	23,767	+0.01(+0.22%)
Nov 21, 2007	4.519	4.519	4.403	4.451	56,032	+0.04(+0.87%)
Nov 20, 2007	4.606	4.606	4.336	4.413	851,469	-0.08(-1.72%)
Nov 19, 2007	4.644	4.644	4.471	4.490	103,787	-0.11(-2.31%)
Nov 16, 2007	4.818	4.818	4.596	4.596	200,205	-0.22(-4.60%)
Nov 15, 2007	4.789	4.818	4.789	4.818	18,058	-0.02(-0.40%)
Nov 14, 2007	4.789	4.866	4.740	4.837	167,097	+0.02(+0.40%)
Nov 13, 2007	4.808	5.030	4.673	4.818	114,373	+0.05(+1.01%)
Nov 12, 2007	4.972	5.058	4.692	4.769	45,901	-0.09(-1.79%)
Nov 09, 2007	4.827	4.856	4.683	4.856	99,843	+0.05(+1.00%)
Nov 08, 2007	4.721	4.818	4.654	4.808	113,231	+0.13(+2.67%)
Nov 07, 2007	4.712	4.740	4.663	4.683	50,648	-0.03(-0.61%)
Nov 06, 2007	4.760	4.808	4.654	4.712	78,670	-0.10(-2.00%)
Nov 05, 2007	4.567	4.818	4.567	4.808	63,102	+0.09(+1.84%)
Nov 02, 2007	4.673	4.760	4.471	4.721	84,482	+0.05(+1.03%)
Nov 01, 2007	4.933	4.933	4.634	4.673	222,000	-0.29(-5.83%)
Oct 31, 2007	4.866	5.107	4.866	4.962	1,543,936	+0.73(+17.31%)
Oct 30, 2007	4.095	4.239	4.095	4.230	46,081	+0.04(+0.92%)
Oct 29, 2007	4.182	4.239	4.182	4.191	43,382	-0.04(-0.91%)
Oct 26, 2007	4.278	4.307	4.191	4.230	42,241	-0.02(-0.45%)
Oct 25, 2007	4.374	4.374	4.191	4.249	105,551	-0.16(-3.71%)
Oct 24, 2007	4.239	4.432	4.143	4.413	83,341	+0.11(+2.46%)
Oct 23, 2007	4.211	4.307	4.105	4.307	64,244	+0.12(+2.76%)
Oct 22, 2007	3.902	4.239	3.902	4.191	89,360	+0.24(+6.10%)
Oct 19, 2007	3.950	4.047	3.883	3.950	39,646	-0.10(-2.38%)
Oct 18, 2007	4.066	4.143	3.970	4.047	49,091	-0.02(-0.47%)
Oct 17, 2007	4.047	4.182	3.970	4.066	63,621	+0.02(+0.48%)
Oct 16, 2007	3.999	4.076	3.873	4.047	52,204	+0.04(+0.96%)
Oct 15, 2007	4.076	4.095	3.960	4.008	16,917	-0.04(-0.95%)
Oct 12, 2007	4.133	4.153	3.989	4.047	73,481	-0.08(-1.87%)
Oct 11, 2007	4.143	4.162	4.124	4.124	13,284	-0.05(-1.15%)
Oct 10, 2007	4.162	4.230	4.124	4.172	164,294	-0.04(-0.92%)
Oct 09, 2007	4.230	4.239	4.173	4.211	67,669	-0.03(-0.68%)
Oct 08, 2007	4.143	4.239	4.114	4.239	80,642	+0.08(+1.85%)
Oct 05, 2007	4.239	4.239	4.105	4.162	54,592	-0.07(-1.59%)
Oct 04, 2007	4.143	4.230	4.105	4.230	91,643	+0.04(+0.92%)
Oct 03, 2007	4.105	4.191	3.999	4.191	393,768	+0.05(+1.16%)
Oct 02, 2007	4.114	4.162	4.047	4.143	99,324	+0.03(+0.70%)

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.