Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.610	6.745	6.484	6.581	22,210	-0.07(-1.01%)
Dec 30, 2004	6.648	6.648	6.552	6.648	12,246	+0.00(+0.00%)
Dec 29, 2004	6.504	6.687	6.484	6.648	47,119	+0.19(+2.99%)
Dec 28, 2004	6.398	6.456	6.359	6.456	22,210	+0.06(+0.90%)
Dec 27, 2004	6.359	6.446	6.311	6.398	5,812	+0.11(+1.68%)
Dec 23, 2004	6.215	6.311	6.166	6.292	65,385	+0.08(+1.24%)
Dec 22, 2004	6.282	6.282	6.195	6.215	140,631	-0.02(-0.31%)
Dec 21, 2004	6.099	6.244	6.099	6.234	82,095	+0.12(+1.89%)
Dec 20, 2004	6.118	6.263	6.080	6.118	8,510	-0.02(-0.31%)
Dec 17, 2004	6.080	6.166	6.060	6.138	39,646	+0.08(+1.27%)
Dec 16, 2004	6.166	6.166	6.022	6.060	35,183	-0.09(-1.41%)
Dec 15, 2004	6.138	6.166	6.128	6.147	51,997	+0.00(+0.00%)
Dec 14, 2004	6.118	6.157	6.109	6.147	47,119	+0.05(+0.79%)
Dec 13, 2004	6.118	6.166	6.099	6.099	67,254	-0.07(-1.09%)
Dec 10, 2004	6.186	6.186	6.080	6.166	7,161	-0.08(-1.23%)
Dec 09, 2004	6.263	6.263	6.166	6.244	23,767	-0.02(-0.31%)
Dec 08, 2004	5.926	6.263	5.887	6.263	33,211	+0.14(+2.36%)
Dec 07, 2004	6.128	6.272	6.022	6.118	37,570	-0.05(-0.78%)
Dec 06, 2004	6.427	6.427	5.945	6.166	102,334	-0.19(-3.03%)
Dec 03, 2004	6.311	6.454	6.272	6.359	112,297	+0.05(+0.76%)
Dec 02, 2004	6.099	6.456	6.099	6.311	180,174	+0.22(+3.64%)
Dec 01, 2004	5.983	6.118	5.983	6.089	70,886	+0.06(+0.96%)
Nov 30, 2004	5.897	6.070	5.897	6.032	74,519	+0.14(+2.46%)
Nov 29, 2004	5.983	6.012	5.887	5.887	66,527	-0.13(-2.08%)
Nov 26, 2004	6.070	6.070	5.983	6.012	4,359	-0.11(-1.73%)
Nov 24, 2004	6.022	6.118	5.906	6.118	41,929	+0.05(+0.79%)
Nov 23, 2004	6.157	6.157	5.800	6.070	27,088	-0.06(-0.94%)
Nov 22, 2004	6.118	6.128	6.051	6.128	7,161	+0.10(+1.60%)
Nov 19, 2004	6.128	6.128	5.877	6.032	66,631	-0.13(-2.03%)
Nov 18, 2004	6.234	6.301	6.080	6.157	40,165	-0.11(-1.69%)
Nov 17, 2004	6.215	6.311	6.215	6.263	14,945	+0.00(+0.00%)
Nov 16, 2004	6.359	6.359	6.147	6.263	15,775	-0.11(-1.66%)
Nov 15, 2004	6.436	6.436	6.301	6.369	114,477	-0.09(-1.34%)
Nov 12, 2004	6.523	6.523	6.417	6.456	17,332	-0.05(-0.74%)
Nov 11, 2004	6.436	6.639	6.436	6.504	69,433	+0.07(+1.05%)
Nov 10, 2004	6.359	6.465	6.224	6.436	46,911	+0.16(+2.61%)
Nov 09, 2004	6.118	6.311	6.070	6.272	150,698	+0.11(+1.72%)
Nov 08, 2004	6.263	6.263	6.032	6.166	18,474	+0.02(+0.31%)
Nov 05, 2004	6.089	6.215	6.022	6.147	12,558	-0.01(-0.16%)
Nov 04, 2004	6.234	6.311	6.118	6.157	18,370	-0.01(-0.16%)
Nov 03, 2004	6.118	6.244	6.022	6.166	23,248	+0.04(+0.63%)
Nov 02, 2004	6.359	6.378	5.983	6.128	50,440	-0.33(-5.07%)
Nov 01, 2004	6.552	6.560	6.263	6.456	32,485	+0.07(+1.06%)
Oct 29, 2004	6.745	6.841	6.340	6.388	61,441	-0.31(-4.60%)
Oct 28, 2004	6.340	6.725	6.340	6.696	64,451	+0.44(+7.09%)
Oct 27, 2004	5.935	6.253	5.935	6.253	50,544	+0.25(+4.17%)
Oct 26, 2004	5.839	6.012	5.839	6.003	53,969	+0.15(+2.64%)
Oct 25, 2004	5.781	5.926	5.781	5.849	53,657	+0.01(+0.16%)
Oct 22, 2004	5.588	5.897	5.559	5.839	59,677	+0.22(+3.95%)
Oct 21, 2004	5.579	5.617	5.511	5.617	67,565	-0.05(-0.85%)
Oct 20, 2004	5.637	5.685	5.637	5.665	7,784	-0.03(-0.51%)
Oct 19, 2004	5.733	5.762	5.511	5.694	83,444	-0.03(-0.51%)
Oct 18, 2004	5.849	5.849	5.723	5.723	44,524	-0.09(-1.49%)
Oct 15, 2004	5.762	5.839	5.743	5.810	7,680	+0.03(+0.50%)
Oct 14, 2004	5.829	5.839	5.771	5.781	14,218	+0.00(+0.00%)
Oct 13, 2004	5.964	5.974	5.773	5.781	20,238	-0.11(-1.80%)
Oct 12, 2004	5.800	5.955	5.733	5.887	71,924	+0.09(+1.49%)
Oct 11, 2004	5.685	5.868	5.627	5.800	75,349	+0.12(+2.03%)
Oct 08, 2004	5.858	5.858	5.492	5.685	194,289	-0.08(-1.34%)
Oct 07, 2004	5.781	5.916	5.588	5.762	75,245	-0.07(-1.16%)
Oct 06, 2004	6.032	6.060	5.800	5.829	102,022	-0.26(-4.27%)
Oct 05, 2004	6.166	6.407	5.983	6.089	127,346	-0.08(-1.25%)
Oct 04, 2004	6.166	6.263	6.060	6.166	56,148	+0.10(+1.59%)

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.