Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	7.698	7.795	7.525	7.660	881,925	+0.05(+0.63%)
Apr 29, 2008	7.612	7.679	7.486	7.612	768,037	+0.03(+0.38%)
Apr 28, 2008	7.313	7.583	7.207	7.583	1,279,750	+0.32(+4.38%)
Apr 25, 2008	7.005	7.275	7.005	7.265	469,288	+0.18(+2.58%)
Apr 24, 2008	7.101	7.323	6.851	7.082	1,025,570	-0.13(-1.74%)
Apr 23, 2008	7.303	7.419	7.130	7.207	1,331,005	-0.05(-0.66%)
Apr 22, 2008	7.226	7.342	7.034	7.255	854,085	+0.13(+1.76%)
Apr 21, 2008	7.169	7.275	6.696	7.130	938,461	+0.10(+1.37%)
Apr 18, 2008	7.188	7.226	6.976	7.034	517,666	+0.00(+0.00%)
Apr 17, 2008	7.120	7.169	6.937	7.034	490,523	-0.09(-1.22%)
Apr 16, 2008	6.860	7.130	6.793	7.120	1,316,276	+0.26(+3.79%)
Apr 15, 2008	6.793	6.860	6.696	6.860	1,274,499	+0.12(+1.71%)
Apr 14, 2008	6.600	6.889	6.552	6.745	1,058,552	+0.19(+2.94%)
Apr 11, 2008	6.484	6.735	6.484	6.552	841,289	-0.17(-2.58%)
Apr 10, 2008	6.745	6.783	6.350	6.725	830,316	-0.01(-0.14%)
Apr 09, 2008	6.812	6.841	6.504	6.735	429,989	-0.06(-0.85%)
Apr 08, 2008	6.937	6.985	6.706	6.793	760,989	-0.14(-2.08%)
Apr 07, 2008	7.024	7.034	6.735	6.937	946,648	+0.18(+2.71%)
Apr 04, 2008	6.764	6.976	6.696	6.754	1,770,577	+0.12(+1.74%)
Apr 03, 2008	6.253	6.639	6.051	6.639	2,759,853	+0.57(+9.37%)
Apr 02, 2008	5.974	6.118	5.849	6.070	1,278,549	+0.13(+2.11%)
Apr 01, 2008	5.743	6.012	5.733	5.945	612,028	+0.16(+2.83%)
Mar 31, 2008	5.897	6.215	5.588	5.781	741,630	+0.75(+14.94%)
Mar 28, 2008	4.962	5.030	4.914	5.030	569,775	-0.04(-0.76%)
Mar 27, 2008	5.030	5.068	4.798	5.068	310,427	+0.13(+2.53%)
Mar 26, 2008	4.856	5.155	4.856	4.943	262,078	-0.11(-2.10%)
Mar 25, 2008	4.769	5.058	4.769	5.049	954,874	+0.23(+4.80%)
Mar 24, 2008	4.789	4.866	4.654	4.818	882,582	+0.16(+3.52%)
Mar 21, 2008	4.297	4.760	4.191	4.654	137,251	+0.00(+0.00%)
Mar 20, 2008	4.297	4.760	4.191	4.654	137,251	+0.08(+1.68%)
Mar 19, 2008	4.500	4.577	4.336	4.577	61,545	+0.05(+1.06%)
Mar 18, 2008	4.480	4.634	4.355	4.529	106,257	+0.01(+0.21%)
Mar 17, 2008	4.606	4.673	4.259	4.519	228,790	-0.11(-2.29%)
Mar 14, 2008	4.634	4.740	4.384	4.625	93,813	+0.00(+0.00%)
Mar 13, 2008	4.548	4.673	4.490	4.625	103,449	-0.08(-1.64%)
Mar 12, 2008	4.625	4.721	4.557	4.702	136,018	-0.02(-0.41%)
Mar 11, 2008	4.721	4.798	4.519	4.721	124,855	+0.02(+0.41%)
Mar 10, 2008	4.760	4.769	4.480	4.702	156,603	-0.02(-0.41%)
Mar 07, 2008	4.654	4.798	4.654	4.721	85,831	-0.10(-2.00%)
Mar 06, 2008	4.914	4.914	4.769	4.818	82,718	-0.18(-3.66%)
Mar 05, 2008	4.866	5.001	4.808	5.001	96,106	+0.08(+1.57%)
Mar 04, 2008	4.721	4.924	4.673	4.924	182,677	+0.20(+4.29%)
Mar 03, 2008	4.962	5.010	4.721	4.721	91,436	-0.29(-5.77%)
Feb 29, 2008	4.856	5.010	4.760	5.010	63,554	+0.07(+1.36%)
Feb 28, 2008	4.808	5.010	4.808	4.943	159,328	+0.21(+4.48%)
Feb 27, 2008	4.962	4.962	4.692	4.731	74,207	-0.16(-3.35%)
Feb 26, 2008	4.952	4.952	4.731	4.895	35,910	-0.06(-1.17%)
Feb 25, 2008	4.779	4.952	4.721	4.952	26,361	+0.06(+1.18%)
Feb 22, 2008	4.750	4.895	4.634	4.895	62,724	+0.07(+1.40%)
Feb 21, 2008	4.962	4.962	4.772	4.827	27,607	-0.13(-2.53%)
Feb 20, 2008	4.818	4.952	4.769	4.952	78,047	+0.04(+0.78%)
Feb 19, 2008	4.818	4.914	4.702	4.914	683,925	+0.07(+1.39%)
Feb 18, 2008	4.673	4.846	4.644	4.846	0	+0.00(+0.00%)
Feb 15, 2008	4.673	4.846	4.644	4.846	26,984	+0.13(+2.86%)
Feb 14, 2008	4.837	4.856	4.567	4.712	46,369	-0.11(-2.20%)
Feb 13, 2008	4.789	4.866	4.769	4.818	32,381	+0.01(+0.20%)
Feb 12, 2008	4.769	4.866	4.721	4.808	29,371	-0.04(-0.80%)
Feb 11, 2008	4.827	4.856	4.548	4.846	57,888	-0.02(-0.40%)
Feb 08, 2008	4.856	4.885	4.577	4.866	112,608	-0.08(-1.56%)
Feb 07, 2008	4.702	4.943	4.538	4.943	59,885	+0.30(+6.43%)
Feb 06, 2008	4.875	4.875	4.644	4.644	43,175	-0.26(-5.30%)
Feb 05, 2008	4.779	4.904	4.721	4.904	85,831	+0.09(+1.80%)
Feb 04, 2008	5.058	5.058	4.480	4.818	115,515	-0.08(-1.57%)

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.