Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.710	3.710	3.526	3.526	259,363	-0.18(-4.94%)
Apr 27, 2006	3.681	3.806	3.633	3.710	235,389	+0.00(+0.00%)
Apr 26, 2006	3.825	3.835	3.690	3.710	337,515	-0.05(-1.28%)
Apr 25, 2006	3.950	3.950	3.729	3.758	399,165	-0.14(-3.70%)
Apr 24, 2006	3.873	3.960	3.777	3.902	125,686	-0.05(-1.22%)
Apr 21, 2006	3.854	3.999	3.816	3.950	263,930	+0.11(+2.76%)
Apr 20, 2006	3.873	3.999	3.777	3.844	186,401	-0.07(-1.72%)
Apr 19, 2006	3.970	4.085	3.893	3.912	95,795	-0.13(-3.33%)
Apr 18, 2006	4.133	4.191	3.883	4.047	221,066	+0.00(+0.00%)
Apr 17, 2006	4.297	4.336	3.921	4.047	179,759	-0.25(-5.83%)
Apr 13, 2006	4.259	4.403	4.191	4.297	120,808	+0.04(+0.90%)
Apr 12, 2006	4.365	4.500	4.220	4.259	115,203	-0.25(-5.56%)
Apr 11, 2006	4.288	4.567	4.095	4.509	271,091	+0.14(+3.31%)
Apr 10, 2006	4.355	4.529	4.143	4.365	632,686	-0.32(-6.79%)
Apr 07, 2006	4.866	4.866	4.634	4.683	211,102	-0.18(-3.76%)
Apr 06, 2006	4.914	4.922	4.625	4.866	233,520	-0.05(-0.98%)
Apr 05, 2006	5.107	5.107	4.866	4.914	135,234	-0.16(-3.23%)
Apr 04, 2006	5.203	5.242	5.010	5.078	180,070	-0.12(-2.23%)
Apr 03, 2006	5.010	5.299	5.010	5.193	424,800	+0.17(+3.46%)
Mar 31, 2006	4.904	5.020	4.827	5.020	162,011	+0.12(+2.36%)
Mar 30, 2006	5.058	5.087	4.893	4.904	152,048	-0.19(-3.78%)
Mar 29, 2006	5.107	5.242	5.010	5.097	225,736	+0.01(+0.19%)
Mar 28, 2006	5.347	5.376	5.087	5.087	107,730	-0.26(-4.86%)
Mar 27, 2006	5.559	5.569	5.251	5.347	268,185	-0.23(-4.15%)
Mar 24, 2006	5.511	5.579	5.347	5.579	130,148	-0.01(-0.17%)
Mar 23, 2006	5.193	5.685	5.107	5.588	565,535	+0.40(+7.61%)
Mar 22, 2006	5.309	5.319	4.924	5.193	660,293	-0.17(-3.23%)
Mar 21, 2006	5.386	5.425	5.222	5.367	187,335	-0.07(-1.24%)
Mar 20, 2006	5.049	5.444	4.981	5.434	528,172	+0.46(+9.30%)
Mar 17, 2006	4.904	5.136	4.904	4.972	83,029	+0.02(+0.39%)
Mar 16, 2006	5.145	5.299	4.924	4.952	473,476	-0.15(-3.02%)
Mar 15, 2006	4.818	5.107	4.808	5.107	841,090	+0.29(+6.00%)
Mar 14, 2006	4.480	4.818	4.432	4.818	107,108	+0.19(+4.17%)
Mar 13, 2006	4.336	4.673	4.336	4.625	288,839	-0.18(-3.81%)
Mar 10, 2006	4.750	4.846	4.644	4.808	33,419	+0.02(+0.40%)
Mar 09, 2006	4.731	4.856	4.721	4.789	50,751	+0.00(+0.00%)
Mar 08, 2006	4.740	4.818	4.702	4.789	78,566	-0.02(-0.40%)
Mar 07, 2006	4.818	4.818	4.675	4.808	57,913	+0.13(+2.88%)
Mar 06, 2006	4.740	4.808	4.577	4.673	54,384	-0.13(-2.81%)
Mar 03, 2006	4.769	4.808	4.721	4.808	16,398	+0.04(+0.81%)
Mar 02, 2006	4.769	4.769	4.721	4.769	82,095	+0.07(+1.43%)
Mar 01, 2006	4.769	4.769	4.702	4.702	62,064	-0.07(-1.41%)
Feb 28, 2006	4.818	4.914	4.721	4.769	104,617	-0.05(-1.00%)
Feb 27, 2006	4.866	4.904	4.779	4.818	363,566	+0.24(+5.27%)
Feb 24, 2006	4.529	4.625	4.480	4.577	62,479	-0.00(-0.00%)
Feb 23, 2006	4.740	4.808	4.442	4.577	208,093	-0.10(-2.06%)
Feb 22, 2006	4.673	4.769	4.634	4.673	136,791	+0.05(+1.04%)
Feb 21, 2006	4.471	4.625	4.432	4.625	62,998	+0.17(+3.90%)
Feb 17, 2006	4.259	4.529	4.259	4.451	119,355	+0.12(+2.67%)
Feb 16, 2006	4.509	4.577	4.095	4.336	375,086	-0.14(-3.23%)
Feb 15, 2006	4.239	4.567	4.153	4.480	792,206	+0.16(+3.79%)
Feb 14, 2006	3.758	4.326	3.758	4.317	919,138	+0.66(+17.89%)
Feb 13, 2006	3.624	3.758	3.623	3.661	30,098	+0.00(+0.00%)
Feb 10, 2006	3.748	3.864	3.488	3.661	104,928	-0.06(-1.55%)
Feb 09, 2006	3.632	3.738	3.613	3.719	56,045	+0.04(+1.05%)
Feb 08, 2006	3.613	3.748	3.565	3.681	93,719	+0.02(+0.53%)
Feb 07, 2006	3.642	3.661	3.613	3.661	53,554	+0.06(+1.60%)
Feb 06, 2006	3.700	3.700	3.526	3.604	45,458	-0.09(-2.35%)
Feb 03, 2006	3.661	3.710	3.604	3.690	74,103	+0.08(+2.13%)
Feb 02, 2006	3.565	3.613	3.517	3.613	156,199	+0.05(+1.35%)

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.