Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	4.808	4.808	4.374	4.471	332,118	-0.15(-3.33%)
Feb 27, 2007	4.933	4.972	4.586	4.625	1,005,074	-0.34(-6.80%)
Feb 26, 2007	5.087	5.347	4.943	4.962	793,102	-0.05(-0.96%)
Feb 23, 2007	5.010	5.251	4.914	5.010	1,279,487	+0.04(+0.78%)
Feb 22, 2007	4.818	5.010	4.798	4.972	1,305,848	+0.15(+3.20%)
Feb 21, 2007	5.771	5.771	4.239	4.818	1,765,418	-1.29(-21.13%)
Feb 20, 2007	5.983	6.215	5.983	6.109	189,515	+0.13(+2.26%)
Feb 16, 2007	5.791	6.128	5.791	5.974	117,071	+0.18(+3.16%)
Feb 15, 2007	5.829	5.829	5.733	5.791	129,214	+0.03(+0.50%)
Feb 14, 2007	5.492	5.791	5.473	5.762	334,920	+0.21(+3.82%)
Feb 13, 2007	5.396	5.569	5.347	5.550	119,607	+0.15(+2.86%)
Feb 12, 2007	5.309	5.540	5.107	5.396	623,132	-0.03(-0.53%)
Feb 09, 2007	5.781	5.791	5.299	5.425	514,783	-0.36(-6.17%)
Feb 08, 2007	5.877	5.877	5.704	5.781	170,314	-0.10(-1.64%)
Feb 07, 2007	5.993	5.993	5.810	5.877	129,422	-0.08(-1.29%)
Feb 06, 2007	6.022	6.022	5.791	5.955	141,876	-0.02(-0.32%)
Feb 05, 2007	6.022	6.080	5.926	5.974	176,022	-0.05(-0.80%)
Feb 02, 2007	5.791	6.070	5.791	6.022	354,848	+0.22(+3.82%)
Feb 01, 2007	5.781	5.926	5.733	5.800	228,435	+0.02(+0.33%)
Jan 31, 2007	6.070	6.109	5.762	5.781	147,273	-0.20(-3.38%)
Jan 30, 2007	5.974	6.022	5.877	5.983	110,118	+0.01(+0.16%)
Jan 29, 2007	5.723	5.974	5.598	5.974	155,991	+0.27(+4.73%)
Jan 26, 2007	5.733	5.800	5.637	5.704	43,382	-0.08(-1.33%)
Jan 25, 2007	5.752	5.974	5.637	5.781	99,739	+0.04(+0.67%)
Jan 24, 2007	5.781	5.781	5.637	5.743	64,555	+0.00(+0.00%)
Jan 23, 2007	5.781	5.820	5.608	5.743	195,431	-0.09(-1.49%)
Jan 22, 2007	5.839	5.839	5.627	5.829	322,777	+0.00(+0.00%)
Jan 19, 2007	5.328	5.935	5.010	5.829	242,550	-0.05(-0.82%)
Jan 18, 2007	5.858	5.877	5.733	5.877	157,444	+0.06(+0.99%)
Jan 17, 2007	5.926	5.974	5.781	5.820	208,300	-0.15(-2.58%)
Jan 16, 2007	5.877	5.974	5.723	5.974	567,507	+0.15(+2.65%)
Jan 12, 2007	5.598	5.887	5.540	5.820	906,372	+0.22(+3.96%)
Jan 11, 2007	5.058	5.685	5.056	5.598	970,305	+0.54(+10.67%)
Jan 10, 2007	4.808	5.058	4.789	5.058	1,715,807	+0.25(+5.21%)
Jan 09, 2007	4.818	4.914	4.769	4.808	763,665	+0.00(+0.00%)
Jan 08, 2007	4.702	4.818	4.702	4.808	67,565	+0.09(+1.84%)
Jan 05, 2007	4.760	4.769	4.634	4.721	57,809	-0.01(-0.20%)
Jan 04, 2007	4.644	4.731	4.480	4.731	132,328	+0.09(+1.87%)
Jan 03, 2007	4.577	4.721	4.548	4.644	140,942	-0.08(-1.63%)
Dec 29, 2006	4.644	4.760	4.548	4.721	80,746	-0.05(-1.01%)
Dec 28, 2006	4.818	4.818	4.634	4.769	40,476	-0.05(-1.00%)
Dec 27, 2006	4.374	4.866	4.374	4.818	64,555	+0.00(+0.00%)
Dec 26, 2006	4.760	4.827	4.731	4.818	51,167	+0.05(+1.01%)
Dec 22, 2006	4.625	4.818	4.442	4.769	77,632	+0.10(+2.06%)
Dec 21, 2006	4.914	4.962	4.634	4.673	129,733	-0.24(-4.90%)
Dec 20, 2006	4.962	5.155	4.837	4.914	31,032	+0.00(+0.00%)
Dec 19, 2006	4.962	5.030	4.837	4.914	209,857	-0.13(-2.67%)
Dec 18, 2006	5.058	5.078	5.010	5.049	105,136	-0.01(-0.19%)
Dec 15, 2006	4.981	5.135	4.943	5.058	172,494	+0.00(+0.00%)
Dec 14, 2006	4.818	5.203	4.808	5.058	902,221	+0.29(+6.06%)
Dec 13, 2006	4.683	4.818	4.557	4.769	539,485	+0.28(+6.22%)
Dec 12, 2006	4.577	4.615	4.403	4.490	112,816	-0.09(-1.89%)
Dec 11, 2006	4.490	4.702	4.451	4.577	1,805,998	+0.08(+1.71%)
Dec 08, 2006	4.461	4.529	4.432	4.500	138,451	+0.04(+0.86%)
Dec 07, 2006	4.297	4.519	4.297	4.461	110,118	+0.13(+3.12%)
Dec 06, 2006	4.432	4.432	4.297	4.326	277,837	-0.13(-2.81%)
Dec 05, 2006	4.384	4.625	4.384	4.451	132,017	+0.07(+1.54%)
Dec 04, 2006	4.336	4.519	4.336	4.384	43,279	-0.05(-1.09%)

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.