Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	3.758	3.806	3.372	3.555	192,109	-0.25(-6.58%)
Feb 26, 2004	3.854	3.999	3.806	3.806	93,304	-0.05(-1.25%)
Feb 25, 2004	3.902	4.056	3.613	3.854	134,196	-0.02(-0.50%)
Feb 24, 2004	3.681	4.047	3.652	3.873	337,619	+0.22(+6.07%)
Feb 23, 2004	3.632	3.661	3.498	3.652	129,941	+0.15(+4.41%)
Feb 20, 2004	3.131	3.498	3.122	3.498	206,743	+0.40(+13.08%)
Feb 19, 2004	2.891	3.141	2.891	3.093	192,213	+0.12(+3.88%)
Feb 18, 2004	2.900	2.997	2.650	2.977	237,464	-0.01(-0.32%)
Feb 17, 2004	2.900	3.151	2.823	2.987	274,413	+0.12(+4.03%)
Feb 13, 2004	3.565	3.575	2.563	2.871	1,675,330	-0.84(-22.60%)
Feb 12, 2004	4.143	4.162	3.488	3.710	385,880	-0.66(-15.01%)
Feb 11, 2004	4.432	4.712	4.114	4.365	197,818	-0.36(-7.55%)
Feb 10, 2004	4.789	4.798	4.191	4.721	149,245	+0.03(+0.62%)
Feb 09, 2004	4.239	4.914	4.239	4.692	635,903	+0.47(+11.19%)
Feb 06, 2004	3.893	4.394	3.893	4.220	381,209	+0.37(+9.50%)
Feb 05, 2004	3.758	3.941	3.690	3.854	163,672	+0.05(+1.27%)
Feb 04, 2004	3.758	3.854	3.565	3.806	409,128	+0.12(+3.13%)
Feb 03, 2004	3.517	3.710	3.382	3.690	133,158	+0.22(+6.39%)
Feb 02, 2004	3.787	3.787	3.276	3.469	93,512	-0.32(-8.40%)
Jan 30, 2004	3.854	3.950	3.710	3.787	123,610	-0.13(-3.44%)
Jan 29, 2004	3.642	3.999	3.469	3.921	281,989	+0.36(+10.00%)
Jan 28, 2004	3.661	3.719	3.469	3.565	91,540	-0.10(-2.63%)
Jan 27, 2004	3.758	3.806	3.401	3.661	120,600	-0.12(-3.06%)
Jan 26, 2004	3.854	3.902	3.642	3.777	143,018	-0.13(-3.21%)
Jan 23, 2004	3.372	3.989	3.372	3.902	593,350	+0.59(+17.73%)
Jan 22, 2004	2.891	3.314	2.891	3.314	501,810	+0.41(+14.29%)
Jan 21, 2004	2.553	2.939	2.553	2.900	368,755	+0.39(+15.33%)
Jan 20, 2004	2.621	2.659	2.515	2.515	47,949	-0.10(-3.69%)
Jan 16, 2004	2.601	2.630	2.505	2.611	43,798	+0.07(+2.65%)
Jan 15, 2004	2.592	2.621	2.515	2.544	28,749	-0.05(-1.86%)
Jan 14, 2004	2.601	2.601	2.505	2.592	18,785	+0.04(+1.51%)
Jan 13, 2004	2.467	2.582	2.457	2.553	66,112	+0.07(+2.71%)
Jan 12, 2004	2.505	2.601	2.380	2.486	52,101	-0.05(-1.90%)
Jan 09, 2004	2.553	2.611	2.534	2.534	50,129	-0.02(-0.75%)
Jan 08, 2004	2.592	2.756	2.553	2.553	63,206	-0.19(-7.02%)
Jan 07, 2004	2.833	2.871	2.669	2.746	74,519	-0.06(-2.06%)
Jan 06, 2004	2.679	2.804	2.601	2.804	22,521	+0.18(+6.99%)
Jan 05, 2004	2.650	2.871	2.418	2.621	52,931	-0.07(-2.51%)
Jan 02, 2004	2.891	2.891	2.650	2.688	41,203	-0.19(-6.69%)
Dec 31, 2003	2.891	2.900	2.746	2.881	96,418	+0.06(+2.05%)
Dec 30, 2003	2.987	3.064	2.871	2.823	113,543	-0.14(-4.87%)
Dec 29, 2003	2.891	2.968	2.794	2.968	77,632	+0.08(+2.67%)
Dec 26, 2003	2.785	2.891	2.698	2.891	40,684	+0.13(+4.53%)
Dec 24, 2003	2.775	2.785	2.698	2.765	19,823	-0.01(-0.35%)
Dec 23, 2003	2.650	2.794	2.650	2.775	42,137	+0.17(+6.67%)
Dec 22, 2003	2.650	2.794	2.601	2.601	50,440	-0.16(-5.92%)
Dec 19, 2003	2.794	2.794	2.611	2.765	39,958	-0.03(-1.03%)
Dec 18, 2003	2.601	2.833	2.601	2.794	172,078	+0.17(+6.62%)
Dec 17, 2003	2.553	2.785	2.553	2.621	25,531	+0.00(+0.00%)
Dec 16, 2003	2.698	2.698	2.553	2.621	19,823	-0.15(-5.56%)
Dec 15, 2003	2.756	2.785	2.698	2.775	49,610	+0.12(+4.35%)
Dec 12, 2003	2.187	2.919	2.149	2.659	279,706	+0.54(+25.45%)
Dec 11, 2003	2.216	2.245	2.091	2.120	30,409	-0.11(-4.76%)
Dec 10, 2003	2.226	2.226	2.168	2.226	22,729	+0.05(+2.21%)
Dec 09, 2003	2.245	2.255	2.139	2.178	39,542	-0.07(-3.00%)
Dec 08, 2003	2.284	2.293	2.226	2.245	25,946	-0.07(-2.92%)
Dec 05, 2003	2.380	2.380	2.312	2.312	13,180	-0.13(-5.14%)
Dec 04, 2003	2.332	2.457	2.284	2.438	113,024	+0.10(+4.12%)
Dec 03, 2003	2.312	2.409	2.312	2.341	194,704	+0.01(+0.41%)
Dec 02, 2003	2.582	2.582	2.457	2.332	173,220	-0.27(-10.37%)

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.