Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	8.190	8.267	7.939	7.944	0	-0.24(-2.89%)
Oct 30, 2013	8.074	8.248	8.045	8.180	1,456,243	+0.13(+1.68%)
Oct 29, 2013	7.872	8.084	7.872	8.045	0	+0.21(+2.71%)
Oct 28, 2013	7.621	7.833	7.621	7.833	0	+0.23(+3.04%)
Oct 25, 2013	7.621	7.698	7.573	7.602	0	+0.02(+0.25%)
Oct 24, 2013	7.438	7.583	7.400	7.583	911,728	+0.16(+2.21%)
Oct 23, 2013	7.670	7.698	7.101	7.419	2,724,904	-0.46(-5.87%)
Oct 22, 2013	7.853	7.968	7.812	7.882	1,422,514	+0.01(+0.12%)
Oct 21, 2013	7.824	7.935	7.824	7.872	688,384	+0.07(+0.86%)
Oct 18, 2013	7.795	7.891	7.737	7.804	620,312	+0.08(+1.00%)
Oct 17, 2013	7.583	7.766	7.564	7.727	1,026,899	+0.12(+1.58%)
Oct 16, 2013	7.612	7.698	7.583	7.607	506,573	+0.02(+0.32%)
Oct 15, 2013	7.689	7.718	7.564	7.583	609,146	-0.10(-1.25%)
Oct 14, 2013	7.390	7.756	7.390	7.679	898,829	+0.26(+3.51%)
Oct 11, 2013	7.429	7.535	7.342	7.419	0	+0.02(+0.26%)
Oct 10, 2013	7.236	7.429	7.140	7.400	1,362,600	+0.24(+3.36%)
Oct 09, 2013	7.140	7.226	7.082	7.159	0	+0.03(+0.41%)
Oct 08, 2013	7.380	7.380	7.101	7.130	1,034,944	-0.23(-3.14%)
Oct 07, 2013	7.313	7.438	7.284	7.361	0	+0.03(+0.39%)
Oct 04, 2013	7.226	7.380	7.226	7.332	0	+0.10(+1.33%)
Oct 03, 2013	7.226	7.323	7.188	7.236	0	+0.01(+0.13%)
Oct 02, 2013	7.217	7.323	7.188	7.226	447,800	-0.02(-0.27%)
Oct 01, 2013	7.149	7.342	7.140	7.246	1,032,339	+0.08(+1.08%)
Sep 30, 2013	7.284	7.284	7.159	7.169	0	-0.14(-1.98%)
Sep 27, 2013	7.390	7.419	7.265	7.313	0	-0.12(-1.56%)
Sep 26, 2013	7.496	7.496	7.304	7.429	373,693	-0.01(-0.13%)
Sep 25, 2013	7.255	7.477	7.255	7.438	1,271,495	+0.18(+2.52%)
Sep 24, 2013	7.275	7.323	7.246	7.255	1,004,840	+0.00(+0.00%)
Sep 23, 2013	7.265	7.303	7.130	7.255	585,720	-0.03(-0.46%)
Sep 20, 2013	7.246	7.390	7.207	7.289	0	+0.03(+0.46%)
Sep 19, 2013	7.226	7.323	7.188	7.255	681,953	+0.05(+0.67%)
Sep 18, 2013	7.197	7.265	7.159	7.207	0	+0.00(+0.00%)
Sep 17, 2013	7.361	7.419	7.178	7.207	0	-0.17(-2.35%)
Sep 16, 2013	7.352	7.429	7.313	7.380	0	+0.13(+1.86%)
Sep 13, 2013	7.101	7.275	7.063	7.246	0	+0.18(+2.59%)
Sep 12, 2013	7.072	7.159	7.014	7.063	0	-0.01(-0.14%)
Sep 11, 2013	7.188	7.188	7.034	7.072	0	-0.12(-1.61%)
Sep 10, 2013	7.034	7.197	7.034	7.188	547,194	+0.18(+2.61%)
Sep 09, 2013	6.879	7.014	6.851	7.005	0	+0.13(+1.82%)
Sep 06, 2013	7.072	7.091	6.831	6.879	0	-0.20(-2.86%)
Sep 05, 2013	7.063	7.149	7.034	7.082	597,055	+0.00(+0.00%)
Sep 04, 2013	6.783	7.082	6.764	7.082	0	+0.31(+4.63%)
Sep 03, 2013	6.831	6.937	6.711	6.769	0	+0.02(+0.36%)
Aug 30, 2013	6.793	6.841	6.745	6.745	0	-0.08(-1.13%)
Aug 29, 2013	6.773	6.913	6.716	6.822	293,793	+0.06(+0.85%)
Aug 28, 2013	6.822	6.899	6.668	6.764	0	-0.04(-0.57%)
Aug 27, 2013	6.908	6.947	6.648	6.802	1,350,273	-0.16(-2.35%)
Aug 26, 2013	6.851	7.053	6.793	6.966	0	+0.10(+1.40%)
Aug 23, 2013	7.024	7.053	6.841	6.870	0	-0.14(-2.06%)
Aug 22, 2013	6.966	7.063	6.957	7.014	270,450	+0.05(+0.69%)
Aug 21, 2013	6.937	7.149	6.928	6.966	0	-0.01(-0.14%)
Aug 20, 2013	6.851	7.034	6.812	6.976	331,254	+0.12(+1.69%)
Aug 19, 2013	6.985	6.985	6.822	6.860	460,514	-0.15(-2.20%)
Aug 16, 2013	6.822	7.140	6.788	7.014	0	+0.16(+2.39%)
Aug 15, 2013	6.870	6.928	6.754	6.851	543,958	-0.08(-1.11%)
Aug 14, 2013	6.908	6.976	6.725	6.928	504,922	+0.00(+0.00%)
Aug 13, 2013	7.101	7.215	6.831	6.928	758,174	-0.17(-2.44%)
Aug 12, 2013	7.091	7.159	6.947	7.101	577,321	-0.03(-0.41%)
Aug 09, 2013	7.159	7.246	7.120	7.130	467,866	-0.04(-0.54%)
Aug 08, 2013	7.255	7.304	7.164	7.169	401,041	-0.07(-0.93%)
Aug 07, 2013	7.265	7.323	7.140	7.236	586,637	-0.03(-0.40%)
Aug 06, 2013	7.361	7.390	7.226	7.265	711,796	-0.11(-1.44%)
Aug 05, 2013	7.352	7.390	7.303	7.371	495,340	+0.02(+0.26%)
Aug 02, 2013	7.400	7.458	7.289	7.352	618,710	-0.08(-1.04%)

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.