Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	5.916	6.060	5.723	5.723	338,999	-0.14(-2.46%)
Jan 28, 2010	6.051	6.109	5.781	5.868	474,921	-0.16(-2.72%)
Jan 27, 2010	5.916	6.051	5.877	6.032	523,301	+0.08(+1.29%)
Jan 26, 2010	6.109	6.109	5.906	5.955	412,498	-0.16(-2.68%)
Jan 25, 2010	6.138	6.301	6.041	6.118	385,491	+0.04(+0.63%)
Jan 22, 2010	6.244	6.321	6.070	6.080	476,458	-0.18(-2.92%)
Jan 21, 2010	6.436	6.562	6.215	6.263	448,557	-0.18(-2.84%)
Jan 20, 2010	6.456	6.542	6.263	6.446	489,619	-0.11(-1.62%)
Jan 19, 2010	6.542	6.619	6.407	6.552	714,400	+0.04(+0.59%)
Jan 15, 2010	6.677	6.513	6.513	6.513	669,530	-0.12(-1.74%)
Jan 14, 2010	6.812	6.947	6.600	6.629	866,727	-0.27(-3.91%)
Jan 13, 2010	6.745	6.928	6.600	6.899	372,783	+0.21(+3.17%)
Jan 12, 2010	6.735	6.812	6.571	6.687	714,121	-0.11(-1.56%)
Jan 11, 2010	6.937	6.937	6.668	6.793	352,142	-0.13(-1.81%)
Jan 08, 2010	6.937	7.000	6.793	6.918	231,624	-0.03(-0.42%)
Jan 07, 2010	6.696	6.995	6.639	6.947	445,392	+0.26(+3.89%)
Jan 06, 2010	6.937	6.947	6.562	6.687	695,393	-0.26(-3.74%)
Jan 05, 2010	6.802	7.063	6.648	6.947	812,995	+0.11(+1.55%)
Jan 04, 2010	6.831	6.928	6.745	6.841	301,774	+0.10(+1.43%)
Dec 31, 2009	6.851	6.745	6.745	6.745	267,355	-0.13(-1.82%)
Dec 30, 2009	6.985	6.986	6.764	6.870	243,210	-0.16(-2.33%)
Dec 29, 2009	7.024	7.101	6.937	7.034	237,234	+0.01(+0.14%)
Dec 28, 2009	7.246	7.246	6.918	7.024	224,982	-0.21(-2.93%)
Dec 24, 2009	7.226	7.371	7.053	7.236	148,268	+0.05(+0.67%)
Dec 23, 2009	7.352	7.352	6.985	7.188	277,558	-0.12(-1.58%)
Dec 22, 2009	7.159	7.400	7.149	7.303	570,131	+0.18(+2.57%)
Dec 21, 2009	7.082	7.226	6.985	7.120	578,631	+0.13(+1.79%)
Dec 18, 2009	6.908	7.053	6.764	6.995	552,246	+0.19(+2.83%)
Dec 17, 2009	6.976	6.995	6.745	6.802	411,960	-0.26(-3.68%)
Dec 16, 2009	7.169	7.255	6.860	7.063	518,806	-0.04(-0.54%)
Dec 15, 2009	7.246	7.294	6.976	7.101	487,840	-0.17(-2.38%)
Dec 14, 2009	7.226	7.284	7.130	7.275	312,300	+0.15(+2.17%)
Dec 11, 2009	6.860	7.207	6.860	7.120	397,268	+0.27(+3.94%)
Dec 10, 2009	6.947	6.957	6.783	6.851	521,989	-0.09(-1.25%)
Dec 09, 2009	6.783	6.937	6.658	6.937	435,950	+0.14(+2.13%)
Dec 08, 2009	6.918	6.976	6.783	6.793	257,404	-0.14(-2.08%)
Dec 07, 2009	6.822	6.966	6.812	6.937	505,047	+0.13(+1.98%)
Dec 04, 2009	6.696	6.904	6.600	6.802	488,359	+0.25(+3.82%)
Dec 03, 2009	6.581	6.600	6.465	6.552	541,946	+0.03(+0.44%)
Dec 02, 2009	6.311	6.581	6.292	6.523	642,509	+0.25(+3.99%)
Dec 01, 2009	6.099	6.340	6.003	6.272	567,905	+0.26(+4.33%)
Nov 30, 2009	6.022	6.032	5.897	6.012	701,467	-0.01(-0.16%)
Nov 27, 2009	6.118	6.186	6.003	6.022	366,205	-0.19(-3.10%)
Nov 25, 2009	6.282	6.456	6.166	6.215	805,544	-0.05(-0.77%)
Nov 24, 2009	6.456	6.494	6.244	6.263	528,785	-0.19(-2.99%)
Nov 23, 2009	6.359	6.562	6.359	6.456	232,972	+0.15(+2.45%)
Nov 20, 2009	6.292	6.417	6.166	6.301	220,382	-0.05(-0.76%)
Nov 19, 2009	6.407	6.427	6.224	6.350	426,274	-0.06(-0.90%)
Nov 18, 2009	6.648	6.696	6.407	6.407	332,295	-0.22(-3.34%)
Nov 17, 2009	6.764	6.812	6.581	6.629	392,128	-0.15(-2.27%)
Nov 16, 2009	6.716	6.870	6.658	6.783	392,931	+0.12(+1.73%)
Nov 13, 2009	6.422	6.668	6.263	6.668	388,111	+0.28(+4.37%)
Nov 12, 2009	6.812	6.812	6.388	6.388	319,833	-0.41(-6.09%)
Nov 11, 2009	6.716	6.841	6.552	6.802	321,285	+0.17(+2.62%)
Nov 10, 2009	6.725	6.735	6.456	6.629	319,035	-0.11(-1.57%)
Nov 09, 2009	6.600	6.889	6.456	6.735	441,168	-0.01(-0.14%)
Nov 06, 2009	6.735	6.851	6.600	6.745	403,469	+0.17(+2.64%)
Nov 05, 2009	6.465	6.581	6.340	6.571	394,963	+0.15(+2.40%)
Nov 04, 2009	6.629	6.639	6.388	6.417	393,786	-0.19(-2.92%)
Nov 03, 2009	6.542	6.783	6.407	6.610	462,555	-0.02(-0.29%)

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.