Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	13.65	13.93	13.59	13.92	1,170,357	+0.08(+0.56%)
Apr 29, 2014	13.86	13.93	13.60	13.85	781,637	+0.01(+0.07%)
Apr 28, 2014	14.08	14.22	13.44	13.84	1,178,477	-0.24(-1.71%)
Apr 25, 2014	14.37	14.39	14.00	14.08	921,318	-0.36(-2.47%)
Apr 24, 2014	14.45	14.69	13.97	14.43	2,458,956	+0.34(+2.39%)
Apr 23, 2014	14.06	14.63	13.54	14.10	2,821,220	+0.91(+6.87%)
Apr 22, 2014	12.99	13.34	12.92	13.19	897,881	+0.27(+2.09%)
Apr 21, 2014	12.65	12.98	12.34	12.92	1,033,641	+0.29(+2.29%)
Apr 17, 2014	12.76	12.63	12.63	12.63	566,677	-0.12(-0.91%)
Apr 16, 2014	12.49	12.77	12.36	12.75	576,300	+0.41(+3.36%)
Apr 15, 2014	12.31	12.60	11.90	12.33	849,572	+0.13(+1.03%)
Apr 14, 2014	12.65	12.69	11.99	12.21	780,340	-0.24(-1.94%)
Apr 11, 2014	12.65	12.96	12.35	12.45	942,794	-0.31(-2.42%)
Apr 10, 2014	13.26	13.33	12.66	12.76	805,787	-0.53(-3.99%)
Apr 09, 2014	12.83	13.32	12.81	13.29	816,463	+0.55(+4.31%)
Apr 08, 2014	12.84	13.00	12.27	12.74	1,446,864	-0.04(-0.30%)
Apr 07, 2014	13.02	13.34	12.68	12.78	1,268,910	-0.31(-2.36%)
Apr 04, 2014	13.83	13.87	12.98	13.08	1,346,957	-0.62(-4.50%)
Apr 03, 2014	13.95	14.11	13.54	13.70	1,013,331	-0.31(-2.20%)
Apr 02, 2014	13.84	14.21	13.83	14.01	1,578,133	+0.15(+1.11%)
Apr 01, 2014	13.51	13.88	13.51	13.86	1,011,261	+0.40(+3.01%)
Mar 31, 2014	13.05	13.54	13.05	13.45	929,506	+0.47(+3.64%)
Mar 28, 2014	13.09	13.35	12.92	12.98	936,951	-0.11(-0.81%)
Mar 27, 2014	13.34	13.34	12.83	13.08	1,172,020	-0.22(-1.63%)
Mar 26, 2014	13.73	13.73	13.29	13.30	911,160	-0.30(-2.23%)
Mar 25, 2014	13.34	13.73	13.34	13.60	1,121,080	+0.38(+2.84%)
Mar 24, 2014	13.53	13.64	13.02	13.23	1,227,416	-0.23(-1.72%)
Mar 21, 2014	13.79	13.83	13.39	13.46	1,296,006	-0.21(-1.55%)
Mar 20, 2014	13.72	13.95	13.65	13.67	1,021,246	-0.15(-1.12%)
Mar 19, 2014	14.19	14.21	13.70	13.83	1,498,247	-0.37(-2.58%)
Mar 18, 2014	13.37	14.21	13.34	14.19	2,382,801	+0.89(+6.66%)
Mar 17, 2014	13.26	13.45	13.24	13.31	1,203,183	+0.20(+1.54%)
Mar 14, 2014	12.99	13.24	12.86	13.10	1,107,692	+0.11(+0.82%)
Mar 13, 2014	13.32	13.51	12.98	13.00	1,862,576	-0.25(-1.89%)
Mar 12, 2014	13.29	13.48	13.10	13.25	1,447,728	-0.16(-1.22%)
Mar 11, 2014	13.25	13.71	13.06	13.41	3,490,253	-0.61(-4.33%)
Mar 10, 2014	13.68	14.06	13.54	14.02	1,294,431	+0.34(+2.46%)
Mar 07, 2014	13.75	13.83	13.13	13.68	2,988,866	+0.04(+0.28%)
Mar 06, 2014	13.02	13.81	13.01	13.64	7,480,947	+1.06(+8.42%)
Mar 05, 2014	12.18	12.64	12.09	12.58	2,106,487	+0.56(+4.65%)
Mar 04, 2014	11.93	12.13	11.92	12.02	1,938,172	+0.18(+1.55%)
Mar 03, 2014	11.52	11.99	11.22	11.84	1,462,636	+0.24(+2.08%)
Feb 28, 2014	11.85	12.04	11.55	11.60	1,756,790	-0.19(-1.63%)
Feb 27, 2014	11.69	12.06	11.68	11.79	1,862,165	+0.12(+0.99%)
Feb 26, 2014	11.46	11.85	11.32	11.68	1,256,529	+0.27(+2.37%)
Feb 25, 2014	11.03	11.49	11.00	11.41	2,305,352	+0.49(+4.50%)
Feb 24, 2014	10.87	11.07	10.85	10.92	945,763	+0.05(+0.44%)
Feb 21, 2014	10.67	10.97	10.60	10.87	2,208,253	+0.25(+2.36%)
Feb 20, 2014	9.963	10.65	9.943	10.62	2,351,599	+0.68(+6.89%)
Feb 19, 2014	9.972	10.02	9.886	9.934	904,742	-0.06(-0.58%)
Feb 18, 2014	9.837	10.16	9.799	9.992	1,722,373	+0.16(+1.67%)
Feb 14, 2014	9.818	9.828	9.828	9.828	452,615	+0.00(+0.00%)
Feb 13, 2014	9.674	9.886	9.664	9.828	812,250	+0.09(+0.89%)
Feb 12, 2014	9.837	9.924	9.703	9.741	755,880	-0.12(-1.17%)
Feb 11, 2014	9.703	9.943	9.597	9.857	839,193	+0.16(+1.69%)
Feb 10, 2014	9.876	9.924	9.577	9.693	364,645	-0.17(-1.76%)
Feb 07, 2014	9.577	9.886	9.549	9.866	951,498	+0.38(+3.96%)
Feb 06, 2014	9.327	9.625	9.327	9.491	735,875	+0.21(+2.28%)
Feb 05, 2014	9.288	9.394	9.115	9.279	1,089,257	-0.06(-0.62%)
Feb 04, 2014	9.491	9.528	9.303	9.336	1,000,291	-0.10(-1.02%)

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.