Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	4.143	4.239	3.912	4.220	747,682	+0.11(+2.58%)
Sep 27, 2007	3.642	4.114	3.613	4.114	909,174	+0.41(+11.20%)
Sep 26, 2007	3.758	3.777	3.507	3.700	97,559	-0.06(-1.54%)
Sep 25, 2007	3.286	3.758	3.218	3.758	365,745	+0.43(+13.04%)
Sep 24, 2007	3.237	3.324	3.208	3.324	229,473	+0.07(+2.07%)
Sep 21, 2007	3.314	3.363	3.228	3.257	36,636	-0.11(-3.15%)
Sep 20, 2007	3.257	3.363	3.228	3.363	103,371	+0.09(+2.65%)
Sep 19, 2007	3.295	3.372	3.208	3.276	39,958	-0.04(-1.16%)
Sep 18, 2007	3.257	3.372	3.180	3.314	39,646	+0.02(+0.58%)
Sep 17, 2007	3.334	3.363	3.189	3.295	91,228	-0.06(-1.72%)
Sep 14, 2007	3.411	3.420	3.218	3.353	36,325	-0.05(-1.42%)
Sep 13, 2007	3.392	3.420	3.180	3.401	60,715	+0.00(+0.00%)
Sep 12, 2007	3.382	3.401	3.228	3.401	35,287	+0.10(+2.92%)
Sep 11, 2007	3.295	3.382	3.180	3.305	44,732	+0.01(+0.29%)
Sep 10, 2007	3.257	3.498	2.997	3.295	35,183	+0.05(+1.49%)
Sep 07, 2007	3.334	3.372	3.228	3.247	22,418	-0.13(-3.72%)
Sep 06, 2007	3.382	3.391	3.305	3.372	9,444	-0.05(-1.41%)
Sep 05, 2007	3.420	3.459	3.324	3.420	24,078	-0.05(-1.39%)
Sep 04, 2007	3.526	3.526	3.449	3.469	30,202	-0.05(-1.37%)
Aug 31, 2007	3.343	3.546	3.324	3.517	59,677	+0.17(+5.19%)
Aug 30, 2007	3.324	3.469	3.228	3.343	57,705	+0.02(+0.58%)
Aug 29, 2007	3.324	3.469	3.141	3.324	347,479	+0.00(+0.00%)
Aug 28, 2007	3.517	3.517	3.247	3.324	53,035	-0.17(-4.96%)
Aug 27, 2007	3.218	3.517	3.218	3.498	52,412	+0.04(+1.11%)
Aug 24, 2007	3.507	3.517	3.276	3.459	102,645	-0.06(-1.64%)
Aug 23, 2007	3.517	3.517	3.372	3.517	89,672	+0.00(+0.00%)
Aug 22, 2007	3.247	3.613	3.199	3.517	282,612	+0.24(+7.35%)
Aug 21, 2007	3.170	3.372	3.045	3.276	138,140	+0.13(+3.98%)
Aug 20, 2007	3.276	3.372	3.064	3.151	91,021	-0.08(-2.39%)
Aug 17, 2007	3.131	3.276	3.025	3.228	355,574	+0.19(+6.35%)
Aug 16, 2007	2.842	3.035	2.775	3.035	57,913	+0.13(+4.65%)
Aug 15, 2007	2.910	3.006	2.871	2.900	31,551	-0.07(-2.27%)
Aug 14, 2007	2.987	3.093	2.958	2.968	43,486	-0.07(-2.22%)
Aug 13, 2007	2.987	3.064	2.891	3.035	43,382	+0.10(+3.28%)
Aug 10, 2007	3.083	3.083	2.842	2.939	90,606	-0.14(-4.69%)
Aug 09, 2007	3.083	3.276	2.900	3.083	103,579	+0.00(+0.00%)
Aug 08, 2007	2.862	3.083	2.794	3.083	115,099	+0.29(+10.35%)
Aug 07, 2007	2.765	2.794	2.502	2.794	75,660	+0.06(+2.11%)
Aug 06, 2007	2.679	2.736	2.679	2.736	63,413	+0.03(+1.07%)
Aug 03, 2007	2.746	2.871	2.698	2.707	50,129	-0.16(-5.70%)
Aug 02, 2007	2.842	2.939	2.823	2.871	31,136	+0.05(+1.71%)
Aug 01, 2007	2.891	2.910	2.736	2.823	112,608	-0.03(-1.01%)
Jul 31, 2007	2.939	2.987	2.842	2.852	387,956	-0.09(-2.95%)
Jul 30, 2007	3.006	3.006	2.871	2.939	67,046	-0.05(-1.61%)
Jul 27, 2007	3.064	3.064	2.842	2.987	155,161	-0.03(-0.96%)
Jul 26, 2007	3.169	3.169	2.968	3.016	109,287	-0.19(-6.01%)
Jul 25, 2007	3.074	3.228	3.035	3.208	77,217	+0.16(+5.38%)
Jul 24, 2007	3.083	3.112	3.006	3.045	279,706	-0.01(-0.32%)
Jul 23, 2007	3.151	3.199	3.045	3.054	62,272	-0.10(-3.06%)
Jul 20, 2007	3.170	3.208	3.112	3.151	45,043	+0.01(+0.31%)
Jul 19, 2007	3.160	3.170	3.122	3.141	22,210	+0.00(+0.00%)
Jul 18, 2007	3.141	3.199	3.122	3.141	275,762	-0.05(-1.51%)
Jul 17, 2007	3.189	3.218	3.180	3.189	26,361	+0.00(+0.00%)
Jul 16, 2007	3.218	3.305	3.180	3.189	73,792	+0.02(+0.61%)
Jul 13, 2007	3.353	3.353	3.170	3.170	140,216	-0.16(-4.91%)
Jul 12, 2007	3.372	3.372	3.295	3.334	72,339	-0.03(-0.86%)
Jul 11, 2007	3.295	3.372	3.228	3.363	52,723	-0.01(-0.29%)
Jul 10, 2007	3.324	3.401	3.324	3.372	89,775	+0.03(+0.86%)
Jul 09, 2007	3.459	3.459	3.324	3.343	43,901	-0.05(-1.42%)
Jul 06, 2007	3.401	3.440	3.372	3.392	11,001	+0.02(+0.57%)
Jul 05, 2007	3.401	3.401	3.353	3.372	26,258	+0.00(+0.00%)
Jul 03, 2007	3.401	3.411	3.334	3.372	26,050	-0.04(-1.13%)

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.