Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	5.598	5.781	5.598	5.781	680,637	+0.13(+2.21%)
Jul 29, 2010	5.656	5.733	5.502	5.656	684,504	+0.03(+0.51%)
Jul 28, 2010	5.781	5.897	5.617	5.627	657,519	-0.15(-2.67%)
Jul 27, 2010	5.926	5.926	5.752	5.781	550,393	-0.10(-1.64%)
Jul 26, 2010	5.810	5.974	5.752	5.877	599,534	+0.11(+1.84%)
Jul 23, 2010	5.685	5.849	5.627	5.771	700,981	+0.06(+1.01%)
Jul 22, 2010	5.617	5.829	5.608	5.714	868,439	+0.18(+3.31%)
Jul 21, 2010	5.781	5.858	5.531	5.531	460,130	-0.24(-4.17%)
Jul 20, 2010	5.453	5.771	5.357	5.771	637,995	+0.24(+4.36%)
Jul 19, 2010	5.473	5.540	5.222	5.531	482,645	+0.06(+1.06%)
Jul 16, 2010	5.550	5.829	5.473	5.473	533,839	-0.10(-1.73%)
Jul 15, 2010	5.588	5.608	5.362	5.569	513,233	+0.00(+0.00%)
Jul 14, 2010	5.588	5.646	5.405	5.569	444,484	-0.02(-0.35%)
Jul 13, 2010	5.579	5.690	5.521	5.588	497,788	+0.10(+1.75%)
Jul 12, 2010	5.685	5.685	5.473	5.492	359,133	-0.19(-3.39%)
Jul 09, 2010	5.386	5.723	5.290	5.685	784,470	+0.34(+6.31%)
Jul 08, 2010	5.261	5.415	5.193	5.347	985,307	+0.15(+2.97%)
Jul 07, 2010	5.030	5.213	5.020	5.193	846,887	+0.20(+4.05%)
Jul 06, 2010	5.164	5.299	4.962	4.991	729,804	-0.08(-1.52%)
Jul 02, 2010	5.097	5.203	4.972	5.068	585,722	+0.02(+0.38%)
Jul 01, 2010	5.010	5.116	4.895	5.049	621,645	+0.07(+1.35%)
Jun 30, 2010	5.020	5.213	4.972	4.981	423,921	-0.06(-1.15%)
Jun 29, 2010	5.145	5.251	4.981	5.039	662,981	-0.23(-4.39%)
Jun 25, 2010	5.136	5.328	5.068	5.270	2,899,985	+0.14(+2.82%)
Jun 24, 2010	5.328	5.347	5.116	5.126	855,229	-0.24(-4.49%)
Jun 23, 2010	5.637	5.714	5.338	5.367	729,557	-0.25(-4.46%)
Jun 22, 2010	5.964	6.099	5.550	5.617	972,945	-0.31(-5.20%)
Jun 21, 2010	6.176	6.292	5.897	5.926	307,245	-0.18(-3.00%)
Jun 18, 2010	6.051	6.138	6.012	6.109	823,497	+0.10(+1.60%)
Jun 17, 2010	6.147	6.147	5.868	6.012	719,316	-0.10(-1.58%)
Jun 16, 2010	6.696	6.735	6.099	6.109	1,357,943	-0.66(-9.69%)
Jun 15, 2010	6.725	6.860	6.687	6.764	520,580	+0.07(+1.01%)
Jun 14, 2010	6.745	6.851	6.388	6.696	810,863	+0.12(+1.76%)
Jun 11, 2010	6.465	6.610	6.407	6.581	765,777	+0.03(+0.44%)
Jun 10, 2010	6.610	6.648	6.465	6.552	409,055	+0.08(+1.19%)
Jun 09, 2010	6.523	6.610	6.436	6.475	367,259	+0.03(+0.45%)
Jun 08, 2010	6.436	6.562	6.263	6.446	560,788	+0.02(+0.30%)
Jun 07, 2010	6.619	6.735	6.407	6.427	942,444	-0.18(-2.77%)
Jun 04, 2010	6.783	6.889	6.600	6.610	657,379	-0.34(-4.85%)
Jun 03, 2010	7.043	7.053	6.841	6.947	492,633	-0.03(-0.41%)
Jun 02, 2010	6.764	7.034	6.764	6.976	903,342	+0.20(+2.99%)
Jun 01, 2010	6.793	6.957	6.773	6.773	715,840	-0.09(-1.26%)
May 28, 2010	6.937	6.957	6.764	6.860	492,638	-0.08(-1.11%)
May 27, 2010	6.696	6.947	6.513	6.937	610,437	+0.38(+5.73%)
May 26, 2010	6.745	6.870	6.504	6.562	873,454	-0.14(-2.16%)
May 25, 2010	6.475	6.735	6.350	6.706	535,205	+0.17(+2.65%)
May 24, 2010	6.504	6.658	6.504	6.533	489,559	+0.01(+0.15%)
May 21, 2010	6.456	6.658	6.446	6.523	692,488	+0.00(+0.00%)
May 20, 2010	6.456	6.648	6.436	6.523	1,088,355	-0.15(-2.31%)
May 19, 2010	6.590	6.764	6.513	6.677	565,016	+0.09(+1.32%)
May 18, 2010	6.908	6.908	6.581	6.590	564,559	-0.22(-3.25%)
May 17, 2010	6.802	6.831	6.639	6.812	596,918	+0.05(+0.71%)
May 14, 2010	6.687	6.793	6.600	6.764	541,792	+0.05(+0.72%)
May 13, 2010	6.831	7.005	6.716	6.716	844,780	-0.13(-1.83%)
May 12, 2010	6.783	6.899	6.706	6.841	807,399	+0.10(+1.43%)
May 11, 2010	6.773	6.937	6.725	6.745	956,564	-0.16(-2.37%)
May 10, 2010	6.725	6.976	6.706	6.908	1,185,467	+0.05(+0.70%)
May 07, 2010	6.619	6.918	6.523	6.860	1,333,566	+0.18(+2.74%)
May 06, 2010	6.754	6.851	6.504	6.677	906,458	-0.13(-1.84%)
May 05, 2010	6.773	6.879	6.735	6.802	710,542	-0.05(-0.70%)
May 04, 2010	6.899	6.976	6.812	6.851	821,377	-0.13(-1.93%)

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.