Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.752	5.791	5.637	5.771	1,652,677	+0.10(+1.70%)
Sep 29, 2010	5.656	5.762	5.598	5.675	563,820	-0.01(-0.17%)
Sep 28, 2010	5.704	5.743	5.531	5.685	1,169,866	+0.02(+0.34%)
Sep 27, 2010	5.637	5.849	5.579	5.665	1,731,389	+0.17(+3.16%)
Sep 24, 2010	5.540	5.598	5.405	5.492	647,525	+0.04(+0.71%)
Sep 23, 2010	5.482	5.762	5.444	5.453	691,790	-0.07(-1.22%)
Sep 22, 2010	5.405	5.521	5.347	5.521	600,420	+0.10(+1.78%)
Sep 21, 2010	5.357	5.502	5.280	5.425	606,966	+0.07(+1.26%)
Sep 20, 2010	5.261	5.425	5.213	5.357	685,143	+0.10(+1.83%)
Sep 17, 2010	5.376	5.376	5.174	5.261	602,012	-0.02(-0.36%)
Sep 15, 2010	4.962	5.280	4.933	5.280	1,312,520	+0.39(+7.87%)
Sep 14, 2010	4.914	4.962	4.818	4.895	463,412	+0.01(+0.20%)
Sep 13, 2010	4.789	4.924	4.760	4.885	561,240	+0.13(+2.63%)
Sep 10, 2010	4.827	4.846	4.692	4.760	511,662	-0.05(-1.00%)
Sep 09, 2010	4.827	4.924	4.731	4.808	568,078	+0.09(+1.84%)
Sep 08, 2010	4.779	4.808	4.702	4.721	290,782	-0.03(-0.61%)
Sep 07, 2010	5.030	5.030	4.712	4.750	728,993	-0.28(-5.56%)
Sep 03, 2010	5.049	5.087	4.914	5.030	460,233	+0.05(+0.97%)
Sep 02, 2010	4.885	5.078	4.885	4.981	458,529	+0.10(+1.97%)
Sep 01, 2010	4.798	4.943	4.750	4.885	535,184	+0.16(+3.47%)
Aug 31, 2010	4.615	4.885	4.606	4.721	428,756	+0.09(+1.87%)
Aug 30, 2010	4.769	4.818	4.634	4.634	274,958	-0.14(-3.02%)
Aug 27, 2010	4.712	4.789	4.548	4.779	649,424	+0.13(+2.69%)
Aug 26, 2010	4.760	4.875	4.538	4.654	619,694	-0.08(-1.63%)
Aug 25, 2010	4.644	4.769	4.519	4.731	593,025	+0.08(+1.66%)
Aug 24, 2010	4.818	4.837	4.644	4.654	754,821	-0.19(-3.98%)
Aug 23, 2010	5.039	5.116	4.846	4.846	351,418	-0.16(-3.27%)
Aug 20, 2010	4.981	5.068	4.895	5.010	332,620	+0.03(+0.58%)
Aug 19, 2010	5.068	5.164	4.981	4.981	390,720	-0.12(-2.27%)
Aug 18, 2010	5.299	5.319	5.087	5.097	350,317	-0.19(-3.64%)
Aug 17, 2010	5.126	5.309	5.049	5.290	364,031	+0.23(+4.57%)
Aug 16, 2010	4.924	5.107	4.924	5.058	319,129	+0.10(+1.94%)
Aug 13, 2010	5.347	5.367	4.952	4.962	495,552	-0.28(-5.33%)
Aug 12, 2010	4.779	5.357	4.769	5.242	950,487	+0.43(+9.02%)
Aug 11, 2010	5.116	5.145	4.769	4.808	1,165,773	-0.42(-8.10%)
Aug 10, 2010	5.376	5.425	5.203	5.232	383,420	-0.18(-3.38%)
Aug 09, 2010	5.492	5.521	5.396	5.415	316,978	-0.02(-0.35%)
Aug 06, 2010	5.521	5.530	5.357	5.434	434,120	-0.06(-1.05%)
Aug 05, 2010	5.550	5.598	5.425	5.492	492,126	-0.11(-1.89%)
Aug 04, 2010	5.550	5.704	5.521	5.598	544,952	+0.07(+1.22%)
Aug 03, 2010	5.665	5.665	5.482	5.531	622,706	-0.14(-2.55%)
Aug 02, 2010	5.829	5.877	5.665	5.675	737,271	-0.11(-1.83%)
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%)

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.