Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	7.323	7.592	7.236	7.361	0	+0.07(+0.92%)
Jul 30, 2013	7.197	7.400	7.111	7.294	0	+0.09(+1.20%)
Jul 29, 2013	7.313	7.352	7.111	7.207	0	-0.10(-1.32%)
Jul 26, 2013	7.053	7.342	6.802	7.303	0	+0.15(+2.16%)
Jul 25, 2013	6.773	7.149	6.764	7.149	0	+0.39(+5.70%)
Jul 24, 2013	6.725	6.802	6.504	6.764	0	+0.32(+4.93%)
Jul 23, 2013	6.446	6.494	6.292	6.446	755,389	+0.00(+0.00%)
Jul 22, 2013	6.361	6.456	6.340	6.446	552,630	+0.03(+0.53%)
Jul 19, 2013	6.504	6.571	6.364	6.412	0	-0.07(-1.11%)
Jul 18, 2013	6.282	6.494	6.253	6.484	1,122,993	+0.22(+3.57%)
Jul 17, 2013	6.205	6.325	6.166	6.261	597,894	+0.09(+1.38%)
Jul 16, 2013	6.195	6.234	6.138	6.176	0	-0.02(-0.31%)
Jul 15, 2013	6.176	6.234	6.138	6.195	0	+0.00(+0.00%)
Jul 12, 2013	6.166	6.282	6.128	6.195	0	+0.01(+0.16%)
Jul 11, 2013	6.215	6.282	6.118	6.186	0	+0.02(+0.31%)
Jul 10, 2013	6.234	6.253	6.130	6.166	0	-0.07(-1.08%)
Jul 09, 2013	6.138	6.329	6.080	6.234	0	+0.12(+1.89%)
Jul 08, 2013	6.022	6.157	5.974	6.118	0	+0.10(+1.60%)
Jul 05, 2013	6.089	6.089	5.935	6.022	0	+0.02(+0.32%)
Jul 03, 2013	5.935	6.070	5.820	6.003	0	+0.07(+1.14%)
Jul 02, 2013	6.060	6.070	5.800	5.935	0	-0.11(-1.75%)
Jul 01, 2013	5.877	6.176	5.877	6.041	0	+0.15(+2.62%)
Jun 28, 2013	5.868	5.926	5.791	5.887	1,677,785	-0.01(-0.16%)
Jun 27, 2013	5.665	5.897	5.608	5.897	0	+0.28(+4.97%)
Jun 26, 2013	5.714	5.733	5.617	5.617	0	-0.04(-0.68%)
Jun 25, 2013	5.598	5.781	5.588	5.656	0	+0.10(+1.73%)
Jun 24, 2013	5.810	5.839	5.559	5.559	0	-0.33(-5.56%)
Jun 21, 2013	5.945	5.955	5.714	5.887	688,988	-0.05(-0.81%)
Jun 20, 2013	5.839	5.955	5.733	5.935	0	+0.05(+0.82%)
Jun 19, 2013	5.964	6.022	5.829	5.887	0	-0.09(-1.45%)
Jun 18, 2013	5.926	5.974	5.858	5.974	0	+0.08(+1.31%)
Jun 17, 2013	6.089	6.138	5.858	5.897	0	-0.16(-2.70%)
Jun 14, 2013	6.070	6.186	6.022	6.060	0	-0.03(-0.47%)
Jun 13, 2013	5.877	6.176	5.868	6.089	2,551,209	+0.22(+3.78%)
Jun 12, 2013	5.800	5.897	5.771	5.868	905,337	+0.08(+1.33%)
Jun 11, 2013	5.752	5.824	5.685	5.791	269,442	-0.01(-0.17%)
Jun 10, 2013	5.762	5.829	5.694	5.800	0	+0.04(+0.67%)
Jun 07, 2013	5.800	5.800	5.718	5.762	0	+0.01(+0.17%)
Jun 06, 2013	5.723	5.810	5.665	5.752	772,081	+0.01(+0.17%)
Jun 05, 2013	5.733	5.810	5.646	5.743	0	+0.02(+0.34%)
Jun 04, 2013	5.800	5.926	5.694	5.723	0	-0.05(-0.83%)
Jun 03, 2013	5.743	5.935	5.723	5.771	1,573,776	+0.03(+0.50%)
May 31, 2013	5.637	5.820	5.608	5.743	868,356	+0.04(+0.68%)
May 30, 2013	5.588	5.704	5.588	5.704	585,558	+0.12(+2.07%)
May 29, 2013	5.656	5.656	5.463	5.588	500,603	-0.03(-0.51%)
May 28, 2013	5.723	5.780	5.608	5.617	846,201	-0.06(-1.02%)
May 24, 2013	5.723	5.781	5.569	5.675	0	-0.12(-2.00%)
May 23, 2013	5.280	5.791	5.232	5.791	2,245,378	+0.49(+9.27%)
May 22, 2013	5.309	5.386	5.261	5.299	0	+0.00(+0.00%)
May 21, 2013	5.338	5.415	5.270	5.299	0	+0.00(+0.00%)
May 20, 2013	5.261	5.356	5.203	5.299	0	+0.05(+0.92%)
May 17, 2013	5.280	5.328	5.232	5.251	0	+0.02(+0.37%)
May 16, 2013	5.203	5.270	5.126	5.232	469,192	+0.04(+0.74%)
May 15, 2013	5.155	5.213	5.116	5.193	1,056,307	-0.02(-0.37%)
May 13, 2013	5.309	5.310	5.126	5.213	0	-0.08(-1.46%)
May 10, 2013	5.376	5.376	5.261	5.290	0	-0.05(-0.90%)
May 09, 2013	5.463	5.463	5.319	5.338	0	-0.11(-1.95%)
May 08, 2013	5.492	5.511	5.396	5.444	0	-0.07(-1.22%)
May 07, 2013	5.463	5.540	5.444	5.511	0	+0.08(+1.42%)
May 06, 2013	5.396	5.473	5.328	5.434	0	+0.05(+0.89%)
May 03, 2013	5.338	5.415	5.270	5.386	0	+0.12(+2.19%)
May 02, 2013	5.251	5.299	5.208	5.270	0	+0.06(+1.11%)

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.