Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.943	5.010	4.683	4.808	949,444	-0.09(-1.77%)
Apr 29, 2009	5.126	5.299	4.818	4.895	1,644,351	+0.36(+7.86%)
Apr 28, 2009	4.567	4.721	4.423	4.538	720,086	-0.08(-1.67%)
Apr 27, 2009	5.001	5.001	4.519	4.615	838,839	-0.54(-10.47%)
Apr 24, 2009	5.068	5.222	4.991	5.155	384,743	+0.07(+1.33%)
Apr 23, 2009	5.039	5.155	4.885	5.087	514,564	+0.05(+0.96%)
Apr 22, 2009	4.933	5.203	4.827	5.039	644,042	+0.05(+0.97%)
Apr 21, 2009	4.683	5.039	4.615	4.991	832,866	+0.31(+6.58%)
Apr 20, 2009	4.875	4.875	4.548	4.683	634,733	-0.30(-6.00%)
Apr 17, 2009	5.078	5.107	4.875	4.981	1,020,223	-0.09(-1.71%)
Apr 16, 2009	4.606	5.078	4.490	5.068	1,634,119	+0.46(+10.04%)
Apr 15, 2009	4.230	4.606	4.027	4.606	755,660	+0.33(+7.66%)
Apr 14, 2009	4.615	4.615	4.143	4.278	1,285,191	-0.06(-1.33%)
Apr 13, 2009	4.297	4.471	4.268	4.336	752,827	+0.06(+1.35%)
Apr 09, 2009	4.326	4.355	4.124	4.278	1,438,047	+0.51(+13.55%)
Apr 08, 2009	3.565	3.835	3.420	3.767	801,878	+0.23(+6.54%)
Apr 07, 2009	3.767	3.835	3.536	3.536	803,851	-0.30(-7.79%)
Apr 06, 2009	4.133	4.143	3.806	3.835	531,183	-0.36(-8.51%)
Apr 03, 2009	4.114	4.211	3.873	4.191	550,584	+0.08(+1.87%)
Apr 02, 2009	3.690	4.153	3.526	4.114	1,441,789	+0.46(+12.66%)
Apr 01, 2009	3.546	3.671	3.392	3.652	418,449	+0.06(+1.61%)
Mar 31, 2009	3.411	3.661	3.411	3.594	564,831	+0.11(+3.04%)
Mar 30, 2009	3.517	3.565	3.180	3.488	596,685	+0.21(+6.47%)
Mar 26, 2009	3.189	3.276	3.141	3.276	990,042	+0.12(+3.66%)
Mar 25, 2009	2.977	3.170	2.958	3.160	508,230	+0.21(+7.19%)
Mar 24, 2009	3.025	3.131	2.900	2.948	178,346	-0.08(-2.55%)
Mar 23, 2009	2.842	3.054	2.794	3.025	747,454	+0.15(+5.37%)
Mar 20, 2009	3.343	3.343	2.871	2.871	497,833	-0.41(-12.61%)
Mar 19, 2009	3.498	3.575	3.257	3.286	403,720	-0.16(-4.75%)
Mar 18, 2009	3.064	3.565	2.987	3.449	1,009,002	+0.37(+11.87%)
Mar 17, 2009	2.891	3.160	2.707	3.083	431,338	+0.20(+7.11%)
Mar 16, 2009	3.054	3.189	2.862	2.878	463,772	-0.08(-2.69%)
Mar 13, 2009	3.170	3.208	2.939	2.958	709,474	-0.18(-5.83%)
Mar 12, 2009	2.833	3.170	2.814	3.141	1,381,410	+0.31(+10.88%)
Mar 11, 2009	3.083	3.208	2.794	2.833	602,926	-0.24(-7.84%)
Mar 10, 2009	2.659	3.093	2.659	3.074	873,508	+0.40(+15.16%)
Mar 09, 2009	2.515	2.842	2.505	2.669	924,676	+0.25(+10.36%)
Mar 06, 2009	2.216	2.475	2.158	2.418	1,021,994	+0.25(+11.56%)
Mar 05, 2009	2.399	2.438	2.091	2.168	773,791	-0.33(-13.13%)
Mar 04, 2009	2.467	2.621	2.168	2.495	925,063	-0.09(-3.36%)
Mar 02, 2009	2.997	3.054	2.582	2.582	636,322	-0.47(-15.46%)
Feb 27, 2009	3.218	3.218	2.968	3.054	407,369	-0.08(-2.46%)
Feb 26, 2009	3.363	3.363	3.131	3.131	464,064	-0.25(-7.41%)
Feb 25, 2009	3.478	3.478	3.286	3.382	438,320	-0.11(-3.04%)
Feb 24, 2009	3.469	3.555	3.392	3.488	504,832	+0.06(+1.69%)
Feb 23, 2009	3.738	3.854	3.392	3.430	649,160	-0.21(-5.82%)
Feb 20, 2009	3.816	3.970	3.478	3.642	494,142	-0.23(-5.97%)
Feb 19, 2009	3.613	3.979	3.613	3.873	685,076	+0.40(+11.36%)
Feb 18, 2009	3.796	3.873	3.478	3.478	651,522	-0.21(-5.74%)
Feb 17, 2009	3.864	3.989	3.690	3.690	435,140	-0.28(-7.04%)
Feb 13, 2009	4.191	4.201	3.873	3.970	432,923	-0.10(-2.37%)
Feb 12, 2009	3.864	4.095	3.767	4.066	330,263	+0.28(+7.38%)
Feb 11, 2009	3.835	4.278	3.767	3.787	650,842	-0.02(-0.51%)
Feb 10, 2009	4.336	4.336	3.796	3.806	516,079	-0.54(-12.42%)
Feb 09, 2009	4.577	4.673	4.230	4.345	273,769	-0.15(-3.43%)
Feb 06, 2009	4.133	4.557	4.066	4.500	721,169	+0.38(+9.11%)
Feb 05, 2009	3.854	4.172	3.767	4.124	413,782	+0.27(+7.00%)
Feb 04, 2009	4.172	4.201	3.854	3.854	437,137	-0.31(-7.41%)
Feb 03, 2009	3.921	4.182	3.854	4.162	672,545	+0.28(+7.20%)

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.