Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.213	5.367	5.107	5.116	615,234	-0.10(-1.85%)
Feb 28, 2012	5.001	5.242	4.972	5.213	1,662,903	+0.21(+4.24%)
Feb 27, 2012	5.116	5.174	4.972	5.001	1,152,171	-0.13(-2.63%)
Feb 24, 2012	5.299	5.299	5.136	5.136	1,521,118	-0.14(-2.74%)
Feb 23, 2012	5.405	5.425	5.242	5.280	679,441	-0.12(-2.14%)
Feb 22, 2012	5.482	5.612	5.367	5.396	741,881	-0.11(-1.93%)
Feb 21, 2012	5.868	5.868	5.444	5.502	1,077,984	-0.32(-5.46%)
Feb 17, 2012	5.945	5.945	5.800	5.820	318,828	-0.09(-1.47%)
Feb 16, 2012	5.704	5.916	5.685	5.906	396,153	+0.20(+3.55%)
Feb 15, 2012	5.926	5.955	5.685	5.704	604,256	-0.21(-3.58%)
Feb 14, 2012	5.935	5.993	5.810	5.916	253,003	-0.03(-0.49%)
Feb 13, 2012	5.906	5.964	5.820	5.945	447,403	+0.12(+1.98%)
Feb 10, 2012	5.897	5.916	5.771	5.829	493,300	-0.14(-2.42%)
Feb 09, 2012	5.974	6.041	5.824	5.974	416,488	-0.03(-0.48%)
Feb 08, 2012	5.974	6.012	5.897	6.003	563,570	+0.06(+0.97%)
Feb 07, 2012	6.128	6.224	5.897	5.945	987,163	-0.17(-2.83%)
Feb 06, 2012	6.350	6.350	6.022	6.118	631,882	-0.23(-3.64%)
Feb 03, 2012	6.263	6.421	6.177	6.350	658,488	+0.19(+3.13%)
Feb 02, 2012	6.186	6.292	6.070	6.157	753,528	+0.08(+1.27%)
Feb 01, 2012	6.263	6.562	5.656	6.080	2,065,074	-0.63(-9.34%)
Jan 31, 2012	6.610	6.725	6.436	6.706	854,405	+0.13(+2.05%)
Jan 30, 2012	6.427	6.639	6.407	6.571	795,138	+0.10(+1.49%)
Jan 27, 2012	6.321	6.600	6.263	6.475	566,174	+0.12(+1.90%)
Jan 26, 2012	6.456	6.456	6.301	6.354	1,052,865	+0.01(+0.23%)
Jan 25, 2012	6.022	6.378	6.022	6.340	935,697	+0.32(+5.28%)
Jan 24, 2012	5.916	6.051	5.887	6.022	775,311	+0.10(+1.63%)
Jan 23, 2012	5.810	6.070	5.810	5.926	840,652	+0.11(+1.82%)
Jan 20, 2012	5.762	5.849	5.724	5.820	355,634	+0.05(+0.83%)
Jan 19, 2012	5.791	5.810	5.704	5.771	441,963	-0.01(-0.17%)
Jan 18, 2012	5.685	5.781	5.608	5.781	281,939	+0.09(+1.52%)
Jan 17, 2012	5.781	5.781	5.617	5.694	241,030	-0.04(-0.67%)
Jan 13, 2012	5.598	5.743	5.598	5.733	198,806	-0.02(-0.34%)
Jan 12, 2012	5.762	5.771	5.531	5.752	326,409	-0.03(-0.50%)
Jan 11, 2012	5.685	5.781	5.637	5.781	253,874	+0.05(+0.84%)
Jan 10, 2012	5.637	5.733	5.559	5.733	531,930	+0.17(+3.12%)
Jan 09, 2012	5.280	5.559	5.261	5.559	559,679	+0.30(+5.68%)
Jan 06, 2012	5.242	5.405	5.242	5.261	367,193	+0.02(+0.37%)
Jan 05, 2012	5.338	5.646	5.001	5.242	922,702	-0.14(-2.68%)
Jan 04, 2012	5.531	5.579	5.386	5.386	400,716	-0.20(-3.62%)
Dec 30, 2011	5.617	5.637	5.502	5.588	299,079	-0.06(-1.02%)
Dec 29, 2011	5.569	5.733	5.531	5.646	464,498	+0.12(+2.09%)
Dec 28, 2011	5.646	5.656	5.444	5.531	506,841	-0.12(-2.05%)
Dec 27, 2011	5.733	5.771	5.579	5.646	491,051	-0.13(-2.33%)
Dec 23, 2011	5.897	5.906	5.733	5.781	402,986	-0.18(-3.07%)
Dec 21, 2011	5.906	5.993	5.849	5.964	353,938	+0.03(+0.49%)
Dec 20, 2011	5.935	6.003	5.829	5.935	374,339	+0.13(+2.33%)
Dec 19, 2011	6.176	6.244	5.781	5.800	609,492	-0.38(-6.08%)
Dec 16, 2011	5.839	6.176	5.791	6.176	1,200,335	+0.36(+6.13%)
Dec 15, 2011	5.791	5.877	5.665	5.820	588,332	+0.08(+1.34%)
Dec 14, 2011	5.608	5.752	5.559	5.743	462,883	+0.11(+1.88%)
Dec 13, 2011	5.887	5.926	5.608	5.637	551,300	-0.18(-3.15%)
Dec 12, 2011	5.762	5.887	5.617	5.820	577,306	+0.00(+0.00%)
Dec 09, 2011	5.685	5.858	5.685	5.820	561,643	+0.16(+2.90%)
Dec 08, 2011	5.916	5.974	5.656	5.656	529,704	-0.31(-5.17%)
Dec 07, 2011	5.868	6.022	5.829	5.964	503,654	+0.09(+1.48%)
Dec 06, 2011	5.771	5.955	5.675	5.877	630,489	+0.09(+1.50%)
Dec 05, 2011	5.771	5.868	5.694	5.791	587,766	+0.14(+2.56%)
Dec 02, 2011	5.800	5.810	5.550	5.646	566,174	-0.08(-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.