Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.569	5.714	5.482	5.714	505,567	+0.17(+3.13%)
Oct 26, 2012	5.588	5.540	5.540	5.540	538,966	-0.07(-1.20%)
Oct 25, 2012	5.637	5.665	5.502	5.608	958,329	+0.08(+1.39%)
Oct 24, 2012	5.261	5.540	5.232	5.531	1,457,620	+0.36(+6.89%)
Oct 23, 2012	5.145	5.232	5.034	5.174	728,542	+0.14(+2.87%)
Oct 19, 2012	5.116	5.116	5.010	5.030	469,607	-0.10(-1.88%)
Oct 18, 2012	5.242	5.290	5.126	5.126	589,860	-0.11(-2.03%)
Oct 17, 2012	5.213	5.299	5.174	5.232	279,747	+0.04(+0.74%)
Oct 16, 2012	5.270	5.280	5.164	5.193	597,813	-0.06(-1.10%)
Oct 15, 2012	5.174	5.290	5.126	5.251	321,585	+0.08(+1.49%)
Oct 12, 2012	5.087	5.184	5.078	5.174	416,487	+0.06(+1.13%)
Oct 11, 2012	5.126	5.145	5.049	5.116	382,868	+0.01(+0.19%)
Oct 10, 2012	5.136	5.184	4.972	5.107	860,222	-0.04(-0.75%)
Oct 09, 2012	5.434	5.434	5.097	5.145	2,507,122	-0.35(-6.32%)
Oct 08, 2012	5.550	5.654	5.453	5.492	475,031	-0.12(-2.06%)
Oct 05, 2012	5.685	5.800	5.598	5.608	412,995	-0.07(-1.19%)
Oct 04, 2012	5.646	5.685	5.559	5.675	646,053	+0.07(+1.20%)
Oct 03, 2012	5.328	5.646	5.328	5.608	845,442	+0.25(+4.68%)
Oct 02, 2012	5.386	5.415	5.328	5.357	410,516	+0.00(+0.00%)
Oct 01, 2012	5.405	5.482	5.328	5.357	631,759	-0.03(-0.54%)
Sep 28, 2012	5.473	5.540	5.376	5.386	472,553	-0.13(-2.27%)
Sep 27, 2012	5.425	5.559	5.415	5.511	337,414	+0.09(+1.60%)
Sep 26, 2012	5.453	5.521	5.400	5.425	443,841	-0.02(-0.35%)
Sep 25, 2012	5.540	5.608	5.444	5.444	389,558	-0.09(-1.57%)
Sep 24, 2012	5.569	5.635	5.492	5.531	318,101	-0.05(-0.86%)
Sep 21, 2012	5.617	5.627	5.502	5.579	793,638	+0.02(+0.35%)
Sep 20, 2012	5.608	5.617	5.540	5.559	343,485	-0.06(-1.03%)
Sep 19, 2012	5.492	5.694	5.482	5.617	491,718	+0.12(+2.10%)
Sep 18, 2012	5.627	5.646	5.444	5.502	486,940	-0.14(-2.56%)
Sep 17, 2012	5.559	5.656	5.531	5.646	367,931	+0.04(+0.69%)
Sep 14, 2012	5.714	5.714	5.579	5.608	791,833	-0.11(-1.85%)
Sep 13, 2012	5.637	5.781	5.588	5.714	525,226	+0.07(+1.19%)
Sep 12, 2012	5.588	5.656	5.569	5.646	383,245	+0.07(+1.21%)
Sep 11, 2012	5.569	5.617	5.502	5.579	655,923	+0.00(+0.00%)
Sep 10, 2012	5.444	5.588	5.434	5.579	768,320	+0.13(+2.48%)
Sep 07, 2012	5.559	5.579	5.405	5.444	952,138	-0.08(-1.40%)
Sep 06, 2012	5.473	5.665	5.453	5.521	745,680	-0.02(-0.35%)
Sep 05, 2012	5.492	5.608	5.357	5.540	839,846	+0.03(+0.52%)
Sep 04, 2012	5.685	5.733	5.492	5.511	770,158	-0.20(-3.54%)
Aug 31, 2012	5.762	5.820	5.685	5.714	338,090	+0.00(+0.00%)
Aug 30, 2012	5.569	5.752	5.550	5.714	352,532	+0.12(+2.07%)
Aug 29, 2012	5.781	5.868	5.588	5.598	1,063,587	-0.41(-6.89%)
Aug 27, 2012	6.003	6.060	5.906	6.012	448,853	+0.01(+0.16%)
Aug 24, 2012	5.964	6.099	5.926	6.003	474,556	+0.05(+0.81%)
Aug 23, 2012	6.157	6.195	5.926	5.955	490,768	-0.17(-2.83%)
Aug 22, 2012	6.089	6.253	6.089	6.128	426,714	+0.04(+0.63%)
Aug 21, 2012	6.224	6.359	6.089	6.089	665,968	-0.11(-1.71%)
Aug 20, 2012	5.974	6.234	5.926	6.195	782,599	+0.23(+3.88%)
Aug 17, 2012	5.877	5.983	5.839	5.964	542,745	+0.09(+1.48%)
Aug 16, 2012	5.877	5.925	5.820	5.877	424,580	-0.01(-0.16%)
Aug 15, 2012	5.926	5.955	5.849	5.887	537,262	-0.06(-0.97%)
Aug 14, 2012	5.906	6.089	5.897	5.945	440,963	+0.10(+1.65%)
Aug 13, 2012	5.897	5.945	5.820	5.849	317,665	-0.05(-0.82%)
Aug 10, 2012	5.897	5.955	5.810	5.897	335,254	+0.00(+0.00%)
Aug 09, 2012	6.080	6.080	5.877	5.897	515,626	-0.16(-2.70%)
Aug 08, 2012	6.003	6.118	5.935	6.060	358,111	+0.03(+0.48%)
Aug 07, 2012	6.263	6.263	5.993	6.032	591,975	-0.26(-4.13%)
Aug 06, 2012	6.176	6.301	6.147	6.292	520,025	+0.14(+2.35%)
Aug 03, 2012	6.041	6.248	5.955	6.147	709,510	+0.22(+3.74%)
Aug 02, 2012	5.926	6.060	5.887	5.926	397,348	-0.03(-0.49%)

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.