Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	9.115	9.279	9.279	9.279	1,110,210	+0.13(+1.37%)
Dec 30, 2013	9.163	9.230	9.071	9.153	616,338	+0.00(+0.00%)
Dec 27, 2013	9.009	9.240	8.869	9.153	2,147,962	+0.15(+1.71%)
Dec 26, 2013	8.912	9.018	8.903	8.999	713,912	+0.10(+1.08%)
Dec 24, 2013	8.710	8.903	8.633	8.903	400,775	+0.04(+0.43%)
Dec 23, 2013	8.864	8.884	8.778	8.864	423,974	+0.02(+0.22%)
Dec 20, 2013	8.643	8.855	8.585	8.845	1,061,131	+0.22(+2.57%)
Dec 19, 2013	8.672	8.729	8.488	8.623	389,293	-0.08(-0.89%)
Dec 18, 2013	8.508	8.701	8.479	8.701	536,805	+0.19(+2.27%)
Dec 17, 2013	8.614	8.633	8.479	8.508	490,747	-0.12(-1.34%)
Dec 16, 2013	8.498	8.623	8.431	8.623	701,684	+0.15(+1.82%)
Dec 13, 2013	8.546	8.604	8.392	8.469	366,053	-0.07(-0.79%)
Dec 12, 2013	8.315	8.604	8.296	8.537	853,453	+0.20(+2.43%)
Dec 11, 2013	8.392	8.421	8.296	8.334	586,462	-0.04(-0.46%)
Dec 10, 2013	8.402	8.479	8.296	8.373	623,170	-0.07(-0.80%)
Dec 09, 2013	8.537	8.623	8.421	8.440	557,907	-0.10(-1.13%)
Dec 06, 2013	8.479	8.575	8.431	8.537	0	+0.12(+1.37%)
Dec 05, 2013	8.392	8.556	8.305	8.421	0	+0.01(+0.11%)
Dec 04, 2013	8.498	8.556	8.344	8.411	0	-0.13(-1.58%)
Dec 03, 2013	8.623	8.623	8.436	8.546	0	-0.12(-1.33%)
Dec 02, 2013	8.816	8.864	8.652	8.662	883,777	-0.13(-1.43%)
Nov 29, 2013	8.903	8.903	8.689	8.787	0	+0.06(+0.66%)
Nov 27, 2013	8.392	8.739	8.325	8.729	0	+0.43(+5.23%)
Nov 26, 2013	8.228	8.431	8.228	8.296	0	+0.05(+0.58%)
Nov 25, 2013	8.055	8.286	8.036	8.248	2,582,583	+0.22(+2.76%)
Nov 22, 2013	8.055	8.093	7.882	8.026	0	+0.00(+0.00%)
Nov 21, 2013	7.920	8.026	7.901	8.026	298,965	+0.16(+2.08%)
Nov 20, 2013	7.920	7.968	7.785	7.862	0	-0.04(-0.49%)
Nov 19, 2013	8.016	8.103	7.838	7.901	495,564	-0.09(-1.09%)
Nov 18, 2013	8.084	8.113	7.920	7.988	0	-0.04(-0.48%)
Nov 15, 2013	8.045	8.084	7.968	8.026	0	-0.05(-0.60%)
Nov 14, 2013	8.238	8.248	8.016	8.074	536,658	+0.13(+1.70%)
Nov 12, 2013	8.016	8.142	7.891	7.939	0	-0.08(-0.96%)
Nov 11, 2013	7.978	8.084	7.939	8.016	0	+0.05(+0.60%)
Nov 08, 2013	7.891	8.055	7.882	7.968	0	+0.07(+0.85%)
Nov 07, 2013	8.007	8.026	7.891	7.901	681,797	-0.05(-0.61%)
Nov 06, 2013	8.065	8.161	7.930	7.949	530,399	-0.03(-0.36%)
Nov 05, 2013	7.997	8.110	7.930	7.978	491,155	-0.03(-0.36%)
Nov 04, 2013	8.093	8.171	7.997	8.007	660,635	-0.05(-0.60%)
Nov 01, 2013	7.930	8.089	7.910	8.055	0	+0.11(+1.39%)
Oct 31, 2013	8.190	8.267	7.939	7.944	0	-0.24(-2.89%)
Oct 30, 2013	8.074	8.248	8.045	8.180	1,456,243	+0.13(+1.68%)
Oct 29, 2013	7.872	8.084	7.872	8.045	0	+0.21(+2.71%)
Oct 28, 2013	7.621	7.833	7.621	7.833	0	+0.23(+3.04%)
Oct 25, 2013	7.621	7.698	7.573	7.602	0	+0.02(+0.25%)
Oct 24, 2013	7.438	7.583	7.400	7.583	911,728	+0.16(+2.21%)
Oct 23, 2013	7.670	7.698	7.101	7.419	2,724,904	-0.46(-5.87%)
Oct 22, 2013	7.853	7.968	7.812	7.882	1,422,514	+0.01(+0.12%)
Oct 21, 2013	7.824	7.935	7.824	7.872	688,384	+0.07(+0.86%)
Oct 18, 2013	7.795	7.891	7.737	7.804	620,312	+0.08(+1.00%)
Oct 17, 2013	7.583	7.766	7.564	7.727	1,026,899	+0.12(+1.58%)
Oct 16, 2013	7.612	7.698	7.583	7.607	506,573	+0.02(+0.32%)
Oct 15, 2013	7.689	7.718	7.564	7.583	609,146	-0.10(-1.25%)
Oct 14, 2013	7.390	7.756	7.390	7.679	898,829	+0.26(+3.51%)
Oct 11, 2013	7.429	7.535	7.342	7.419	0	+0.02(+0.26%)
Oct 10, 2013	7.236	7.429	7.140	7.400	1,362,600	+0.24(+3.36%)
Oct 09, 2013	7.140	7.226	7.082	7.159	0	+0.03(+0.41%)
Oct 08, 2013	7.380	7.380	7.101	7.130	1,034,944	-0.23(-3.14%)
Oct 07, 2013	7.313	7.438	7.284	7.361	0	+0.03(+0.39%)
Oct 04, 2013	7.226	7.380	7.226	7.332	0	+0.10(+1.33%)
Oct 03, 2013	7.226	7.323	7.188	7.236	0	+0.01(+0.13%)
Oct 02, 2013	7.217	7.323	7.188	7.226	447,800	-0.02(-0.27%)

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.