Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	5.762	5.820	5.685	5.714	338,090	+0.00(+0.00%)
Aug 30, 2012	5.569	5.752	5.550	5.714	352,532	+0.12(+2.07%)
Aug 29, 2012	5.781	5.868	5.588	5.598	1,063,587	-0.41(-6.89%)
Aug 27, 2012	6.003	6.060	5.906	6.012	448,853	+0.01(+0.16%)
Aug 24, 2012	5.964	6.099	5.926	6.003	474,556	+0.05(+0.81%)
Aug 23, 2012	6.157	6.195	5.926	5.955	490,768	-0.17(-2.83%)
Aug 22, 2012	6.089	6.253	6.089	6.128	426,714	+0.04(+0.63%)
Aug 21, 2012	6.224	6.359	6.089	6.089	665,968	-0.11(-1.71%)
Aug 20, 2012	5.974	6.234	5.926	6.195	782,599	+0.23(+3.88%)
Aug 17, 2012	5.877	5.983	5.839	5.964	542,745	+0.09(+1.48%)
Aug 16, 2012	5.877	5.925	5.820	5.877	424,580	-0.01(-0.16%)
Aug 15, 2012	5.926	5.955	5.849	5.887	537,262	-0.06(-0.97%)
Aug 14, 2012	5.906	6.089	5.897	5.945	440,963	+0.10(+1.65%)
Aug 13, 2012	5.897	5.945	5.820	5.849	317,665	-0.05(-0.82%)
Aug 10, 2012	5.897	5.955	5.810	5.897	335,254	+0.00(+0.00%)
Aug 09, 2012	6.080	6.080	5.877	5.897	515,626	-0.16(-2.70%)
Aug 08, 2012	6.003	6.118	5.935	6.060	358,111	+0.03(+0.48%)
Aug 07, 2012	6.263	6.263	5.993	6.032	591,975	-0.26(-4.13%)
Aug 06, 2012	6.176	6.301	6.147	6.292	520,025	+0.14(+2.35%)
Aug 03, 2012	6.041	6.248	5.955	6.147	709,510	+0.22(+3.74%)
Aug 02, 2012	5.926	6.060	5.887	5.926	397,348	-0.03(-0.49%)
Aug 01, 2012	6.186	6.186	5.926	5.955	676,637	-0.18(-2.98%)
Jul 31, 2012	6.157	6.215	6.089	6.138	673,567	-0.03(-0.47%)
Jul 30, 2012	6.060	6.186	5.983	6.166	605,239	+0.11(+1.75%)
Jul 27, 2012	5.868	6.080	5.849	6.060	795,305	+0.21(+3.62%)
Jul 26, 2012	5.694	5.897	5.694	5.849	1,198,582	+0.18(+3.23%)
Jul 25, 2012	5.916	5.916	5.617	5.665	1,670,928	-0.14(-2.49%)
Jul 24, 2012	5.935	5.935	5.675	5.810	1,299,779	-0.11(-1.79%)
Jul 23, 2012	5.752	5.983	5.617	5.916	1,268,223	+0.06(+0.99%)
Jul 20, 2012	6.051	6.051	5.752	5.858	1,004,850	-0.21(-3.49%)
Jul 19, 2012	6.311	6.417	6.003	6.070	646,074	-0.22(-3.52%)
Jul 18, 2012	6.436	6.486	6.224	6.292	558,326	-0.13(-2.10%)
Jul 17, 2012	6.562	6.619	6.321	6.427	606,069	-0.07(-1.04%)
Jul 16, 2012	6.552	6.658	6.484	6.494	857,969	+0.01(+0.15%)
Jul 13, 2012	6.311	6.552	6.301	6.484	774,361	+0.22(+3.54%)
Jul 12, 2012	6.523	6.542	6.147	6.263	2,092,389	-0.28(-4.27%)
Jul 11, 2012	6.600	6.745	6.513	6.542	1,384,107	-0.01(-0.15%)
Jul 10, 2012	6.619	6.745	6.475	6.552	1,064,897	+0.05(+0.74%)
Jul 09, 2012	6.533	6.552	6.446	6.504	388,925	-0.01(-0.15%)
Jul 06, 2012	6.407	6.562	6.407	6.513	692,655	+0.07(+1.05%)
Jul 05, 2012	6.369	6.475	6.321	6.446	606,210	+0.06(+0.90%)
Jul 03, 2012	6.475	6.494	6.350	6.388	410,608	-0.09(-1.34%)
Jul 02, 2012	6.321	6.484	6.272	6.475	707,721	+0.20(+3.23%)
Jun 29, 2012	6.388	6.417	6.253	6.272	714,807	-0.06(-0.91%)
Jun 28, 2012	6.215	6.350	6.176	6.330	856,519	+0.09(+1.39%)
Jun 27, 2012	6.215	6.263	6.089	6.244	787,670	+0.15(+2.53%)
Jun 26, 2012	6.138	6.253	6.070	6.089	684,591	-0.02(-0.32%)
Jun 25, 2012	6.089	6.186	5.974	6.109	516,021	+0.03(+0.48%)
Jun 22, 2012	6.080	6.244	6.041	6.080	1,441,039	+0.04(+0.64%)
Jun 21, 2012	6.099	6.321	5.959	6.041	1,033,190	-0.07(-1.10%)
Jun 20, 2012	5.993	6.109	5.887	6.109	1,014,159	+0.13(+2.09%)
Jun 19, 2012	5.839	6.012	5.743	5.983	1,414,868	+0.25(+4.37%)
Jun 18, 2012	5.752	5.781	5.588	5.733	404,883	+0.02(+0.34%)
Jun 15, 2012	5.762	5.800	5.685	5.714	425,019	-0.06(-1.00%)
Jun 14, 2012	5.762	5.897	5.723	5.771	621,974	+0.03(+0.50%)
Jun 13, 2012	5.723	5.839	5.704	5.743	495,056	+0.04(+0.68%)
Jun 12, 2012	5.723	5.820	5.415	5.704	578,643	+0.04(+0.68%)
Jun 11, 2012	5.800	6.003	5.665	5.665	886,187	-0.04(-0.68%)
Jun 08, 2012	5.714	5.752	5.550	5.704	488,820	-0.03(-0.50%)
Jun 07, 2012	5.637	5.839	5.492	5.733	778,137	+0.18(+3.30%)
Jun 06, 2012	5.434	5.569	5.410	5.550	324,418	+0.15(+2.86%)
Jun 05, 2012	5.270	5.434	5.251	5.396	508,411	+0.11(+2.00%)
Jun 04, 2012	5.453	5.502	5.270	5.290	558,519	-0.14(-2.66%)

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.