Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	5.184	5.333	5.131	5.290	0	+0.13(+2.43%)
Apr 29, 2013	5.222	5.242	5.145	5.164	982,250	-0.01(-0.19%)
Apr 26, 2013	5.184	5.193	5.155	5.174	1,298,301	+0.01(+0.28%)
Apr 25, 2013	5.155	5.251	5.136	5.160	835,562	+0.00(+0.09%)
Apr 24, 2013	5.213	5.270	4.991	5.155	3,845,162	-0.40(-7.12%)
Apr 23, 2013	5.405	5.685	5.376	5.550	1,716,295	+0.21(+3.97%)
Apr 22, 2013	5.386	5.386	5.251	5.338	1,311,653	-0.02(-0.36%)
Apr 19, 2013	5.338	5.396	5.299	5.357	661,637	+0.01(+0.18%)
Apr 18, 2013	5.463	5.492	5.328	5.347	804,150	-0.13(-2.29%)
Apr 17, 2013	5.367	5.482	5.275	5.473	1,070,821	+0.08(+1.43%)
Apr 16, 2013	5.309	5.405	5.261	5.396	1,154,318	+0.10(+1.82%)
Apr 15, 2013	5.367	5.444	5.280	5.299	1,125,046	-0.06(-1.08%)
Apr 12, 2013	5.434	5.453	5.335	5.357	785,649	-0.06(-1.07%)
Apr 11, 2013	5.319	5.425	5.309	5.415	1,017,941	+0.11(+2.00%)
Apr 10, 2013	5.184	5.309	5.184	5.309	740,770	+0.14(+2.80%)
Apr 09, 2013	5.347	5.372	5.164	5.164	694,287	-0.14(-2.72%)
Apr 08, 2013	5.145	5.328	5.068	5.309	967,615	+0.19(+3.77%)
Apr 05, 2013	5.145	5.155	5.068	5.116	638,382	-0.07(-1.30%)
Apr 04, 2013	5.097	5.222	5.048	5.184	990,529	+0.08(+1.61%)
Apr 03, 2013	5.164	5.193	5.030	5.102	1,264,444	-0.06(-1.21%)
Apr 02, 2013	5.415	5.444	5.155	5.164	3,993,257	-0.21(-3.86%)
Apr 01, 2013	5.540	5.540	5.347	5.372	1,312,821	-0.19(-3.38%)
Mar 28, 2013	5.502	5.593	5.482	5.559	1,160,683	+0.07(+1.23%)
Mar 27, 2013	5.588	5.608	5.449	5.492	1,563,624	-0.14(-2.56%)
Mar 26, 2013	5.829	5.858	5.511	5.637	2,557,341	-0.38(-6.25%)
Mar 25, 2013	6.224	6.244	5.988	6.012	1,192,740	-0.04(-0.64%)
Mar 22, 2013	6.060	6.176	6.003	6.051	942,706	+0.02(+0.32%)
Mar 21, 2013	6.157	6.166	6.022	6.032	801,268	-0.13(-2.19%)
Mar 20, 2013	6.157	6.176	6.089	6.166	679,875	+0.06(+0.95%)
Mar 19, 2013	6.060	6.157	6.012	6.109	1,019,279	+0.03(+0.48%)
Mar 18, 2013	6.070	6.234	5.935	6.080	894,351	-0.02(-0.32%)
Mar 15, 2013	6.234	6.244	6.080	6.099	1,681,659	-0.12(-1.86%)
Mar 14, 2013	6.060	6.234	6.060	6.215	911,030	+0.14(+2.38%)
Mar 13, 2013	5.993	6.128	5.897	6.070	820,933	+0.10(+1.61%)
Mar 12, 2013	5.993	6.032	5.935	5.974	559,928	-0.03(-0.48%)
Mar 11, 2013	6.022	6.060	5.935	6.003	621,724	-0.02(-0.32%)
Mar 08, 2013	5.704	6.022	5.694	6.022	1,770,519	+0.38(+6.66%)
Mar 07, 2013	5.675	5.685	5.588	5.646	1,044,707	+0.03(+0.51%)
Mar 06, 2013	5.704	5.704	5.608	5.617	539,056	-0.06(-1.02%)
Mar 05, 2013	5.685	5.694	5.540	5.675	936,305	+0.04(+0.68%)
Mar 04, 2013	5.559	5.741	5.512	5.637	1,253,701	+0.08(+1.39%)
Mar 01, 2013	5.444	5.608	5.414	5.559	945,076	+0.10(+1.76%)
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%)

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.