Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.286	3.295	3.112	3.228	281,262	-0.03(-0.89%)
Apr 27, 2007	3.266	3.276	3.103	3.257	190,449	-0.02(-0.59%)
Apr 26, 2007	3.247	3.276	3.180	3.276	85,001	+0.03(+0.89%)
Apr 25, 2007	3.353	3.353	3.180	3.247	405,184	-0.07(-2.04%)
Apr 24, 2007	3.420	3.420	3.228	3.314	154,538	-0.05(-1.43%)
Apr 23, 2007	3.555	3.555	3.343	3.363	109,599	-0.17(-4.90%)
Apr 20, 2007	3.469	3.536	3.440	3.536	216,811	+0.12(+3.38%)
Apr 19, 2007	3.420	3.456	3.372	3.420	79,293	+0.05(+1.43%)
Apr 18, 2007	3.440	3.440	3.334	3.372	56,771	-0.08(-2.23%)
Apr 17, 2007	3.478	3.478	3.324	3.449	52,204	+0.13(+3.77%)
Apr 16, 2007	3.353	3.440	3.324	3.324	92,059	+0.00(+0.00%)
Apr 13, 2007	3.324	3.324	3.257	3.324	103,268	+0.04(+1.17%)
Apr 12, 2007	3.266	3.343	3.228	3.286	286,659	+0.02(+0.59%)
Apr 11, 2007	3.372	3.420	3.266	3.266	343,742	-0.09(-2.59%)
Apr 10, 2007	3.208	3.420	3.208	3.353	400,618	+0.22(+7.08%)
Apr 09, 2007	3.103	3.228	3.103	3.131	856,658	+0.00(+0.00%)
Apr 05, 2007	3.016	3.180	2.977	3.131	286,037	+0.19(+6.56%)
Apr 04, 2007	3.016	3.025	2.891	2.939	195,431	-0.10(-3.17%)
Apr 03, 2007	3.083	3.160	3.016	3.035	228,123	+0.01(+0.32%)
Apr 02, 2007	3.170	3.170	2.987	3.025	208,612	-0.01(-0.32%)
Mar 30, 2007	3.180	3.180	3.016	3.035	431,858	-0.14(-4.55%)
Mar 29, 2007	3.228	3.237	3.074	3.180	142,188	-0.07(-2.08%)
Mar 28, 2007	3.420	3.420	3.180	3.247	401,655	+0.02(+0.60%)
Mar 27, 2007	3.623	3.710	3.006	3.228	1,336,777	-0.86(-20.99%)
Mar 26, 2007	4.239	4.239	4.085	4.085	52,308	-0.17(-4.07%)
Mar 23, 2007	4.297	4.297	4.191	4.259	55,110	-0.01(-0.23%)
Mar 22, 2007	4.288	4.297	4.153	4.268	32,900	+0.06(+1.37%)
Mar 21, 2007	4.326	4.403	4.191	4.211	116,449	-0.11(-2.46%)
Mar 20, 2007	4.239	4.365	4.211	4.317	80,642	+0.08(+1.82%)
Mar 19, 2007	4.191	4.239	4.143	4.239	34,353	+0.03(+0.69%)
Mar 16, 2007	4.143	4.211	4.047	4.211	64,970	+0.02(+0.46%)
Mar 15, 2007	3.999	4.191	3.999	4.191	65,282	+0.18(+4.57%)
Mar 14, 2007	3.960	4.047	3.864	4.008	146,962	-0.04(-0.95%)
Mar 13, 2007	4.278	4.316	3.950	4.047	174,673	-0.23(-5.41%)
Mar 12, 2007	4.239	4.288	4.172	4.278	84,482	+0.04(+0.91%)
Mar 09, 2007	4.211	4.288	4.153	4.239	361,075	-0.01(-0.23%)
Mar 08, 2007	4.288	4.288	4.211	4.249	111,052	-0.04(-0.90%)
Mar 07, 2007	4.211	4.288	4.133	4.288	105,966	+0.03(+0.68%)
Mar 06, 2007	4.297	4.297	4.201	4.259	257,807	-0.04(-0.90%)
Mar 05, 2007	4.239	4.297	4.172	4.297	134,715	+0.04(+0.90%)
Mar 02, 2007	4.345	4.384	4.162	4.259	270,676	-0.09(-2.00%)
Mar 01, 2007	4.336	4.432	4.239	4.345	405,911	-0.13(-2.80%)
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%)

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.