Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	5.502	5.511	5.415	5.463	802,093	-0.09(-1.56%)
Feb 27, 2013	5.473	5.608	5.473	5.550	1,397,584	+0.06(+1.05%)
Feb 26, 2013	5.473	5.559	5.444	5.492	710,434	+0.03(+0.53%)
Feb 25, 2013	5.656	5.675	5.453	5.463	1,012,079	-0.16(-2.91%)
Feb 22, 2013	5.588	5.665	5.540	5.627	678,906	+0.06(+1.04%)
Feb 21, 2013	5.608	5.651	5.492	5.569	544,000	-0.05(-0.86%)
Feb 20, 2013	5.704	5.752	5.512	5.617	1,615,408	-0.10(-1.69%)
Feb 19, 2013	5.646	5.723	5.588	5.714	937,605	+0.09(+1.54%)
Feb 15, 2013	5.694	5.752	5.608	5.627	1,026,577	-0.05(-0.85%)
Feb 14, 2013	5.656	5.685	5.550	5.675	568,293	+0.01(+0.17%)
Feb 13, 2013	5.598	5.685	5.569	5.665	414,100	+0.07(+1.20%)
Feb 12, 2013	5.637	5.714	5.559	5.598	869,632	+0.03(+0.52%)
Feb 11, 2013	5.588	5.738	5.540	5.569	1,219,733	-0.02(-0.35%)
Feb 08, 2013	5.579	5.685	5.559	5.588	1,203,844	+0.10(+1.75%)
Feb 07, 2013	5.396	5.502	5.357	5.492	970,403	+0.06(+1.06%)
Feb 06, 2013	5.376	5.463	5.357	5.434	768,017	+0.20(+3.87%)
Feb 04, 2013	5.386	5.425	5.116	5.232	1,976,358	-0.14(-2.69%)
Feb 01, 2013	5.540	5.559	5.309	5.376	1,695,469	-0.18(-3.29%)
Jan 31, 2013	5.511	5.646	5.319	5.559	1,712,936	+0.08(+1.41%)
Jan 30, 2013	5.820	5.945	5.420	5.482	3,998,178	-0.82(-13.00%)
Jan 29, 2013	6.301	6.311	6.205	6.301	847,143	+0.00(+0.00%)
Jan 28, 2013	6.311	6.350	6.244	6.301	677,079	+0.01(+0.15%)
Jan 25, 2013	6.398	6.398	6.272	6.292	913,820	-0.11(-1.66%)
Jan 24, 2013	6.398	6.513	6.321	6.398	544,462	-0.01(-0.15%)
Jan 23, 2013	6.504	6.504	6.388	6.407	451,347	-0.12(-1.77%)
Jan 22, 2013	6.321	6.523	6.272	6.523	525,525	+0.16(+2.58%)
Jan 18, 2013	6.369	6.417	6.321	6.359	524,048	-0.02(-0.30%)
Jan 17, 2013	6.398	6.446	6.311	6.378	719,977	-0.04(-0.60%)
Jan 16, 2013	6.272	6.456	6.253	6.417	1,140,844	+0.15(+2.46%)
Jan 15, 2013	6.253	6.282	6.176	6.263	569,423	-0.02(-0.31%)
Jan 14, 2013	6.311	6.330	6.215	6.282	606,128	-0.04(-0.61%)
Jan 11, 2013	6.253	6.338	6.215	6.321	634,865	+0.08(+1.23%)
Jan 10, 2013	6.369	6.407	6.195	6.244	1,229,961	-0.11(-1.67%)
Jan 09, 2013	6.639	6.648	6.282	6.350	2,327,437	-0.44(-6.52%)
Jan 08, 2013	6.976	6.985	6.783	6.793	604,563	-0.14(-2.08%)
Jan 07, 2013	6.879	7.034	6.865	6.937	492,460	+0.09(+1.27%)
Jan 04, 2013	6.600	6.860	6.562	6.851	717,941	+0.25(+3.80%)
Jan 03, 2013	6.484	6.668	6.359	6.600	447,822	+0.11(+1.63%)
Jan 02, 2013	6.436	6.581	6.350	6.494	703,759	+0.14(+2.28%)
Dec 31, 2012	6.234	6.417	6.224	6.350	547,263	+0.13(+2.01%)
Dec 28, 2012	6.166	6.340	6.147	6.224	482,050	+0.03(+0.47%)
Dec 27, 2012	6.195	6.244	6.070	6.195	363,308	+0.01(+0.16%)
Dec 26, 2012	6.311	6.369	6.176	6.186	459,736	-0.11(-1.68%)
Dec 24, 2012	6.378	6.378	6.263	6.292	124,964	-0.06(-0.91%)
Dec 21, 2012	6.456	6.456	6.263	6.350	842,637	-0.07(-1.05%)
Dec 20, 2012	6.523	6.523	6.359	6.417	615,950	-0.13(-2.06%)
Dec 19, 2012	6.350	6.610	6.311	6.552	683,835	+0.20(+3.19%)
Dec 18, 2012	6.388	6.388	6.340	6.350	546,526	-0.01(-0.15%)
Dec 17, 2012	6.321	6.436	6.311	6.359	401,577	+0.06(+0.91%)
Dec 14, 2012	6.292	6.359	6.264	6.302	358,216	+0.02(+0.31%)
Dec 13, 2012	6.176	6.321	6.148	6.282	472,044	+0.10(+1.56%)
Dec 12, 2012	6.282	6.359	6.138	6.186	642,896	-0.12(-1.83%)
Dec 11, 2012	6.109	6.311	6.109	6.301	1,118,805	+0.21(+3.48%)
Dec 10, 2012	5.916	6.109	5.916	6.089	799,591	+0.11(+1.77%)
Dec 07, 2012	6.032	6.060	5.945	5.983	528,642	-0.01(-0.16%)
Dec 06, 2012	5.964	5.993	5.926	5.993	445,506	+0.04(+0.65%)
Dec 05, 2012	6.041	6.041	5.916	5.955	353,676	-0.05(-0.80%)

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.