Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	7.438	7.756	7.332	7.612	1,049,788	+0.03(+0.38%)
Nov 29, 2010	7.419	7.621	7.323	7.583	758,967	+0.15(+2.08%)
Nov 26, 2010	7.515	7.554	7.380	7.429	202,875	-0.16(-2.16%)
Nov 24, 2010	7.034	7.592	7.592	7.592	901,293	+0.59(+8.39%)
Nov 23, 2010	6.764	7.024	6.658	7.005	747,377	+0.28(+4.15%)
Nov 22, 2010	6.841	6.889	6.552	6.725	465,910	-0.13(-1.97%)
Nov 19, 2010	6.870	6.908	6.754	6.860	261,807	+0.00(+0.00%)
Nov 18, 2010	6.745	6.928	6.735	6.860	386,963	+0.15(+2.30%)
Nov 17, 2010	6.456	6.730	6.456	6.706	522,352	+0.25(+3.88%)
Nov 16, 2010	6.677	6.735	6.369	6.456	384,949	-0.29(-4.29%)
Nov 15, 2010	6.802	6.841	6.725	6.745	271,887	-0.01(-0.14%)
Nov 12, 2010	6.716	6.822	6.668	6.754	236,641	-0.03(-0.43%)
Nov 11, 2010	6.706	6.889	6.658	6.783	457,228	-0.03(-0.42%)
Nov 10, 2010	7.072	7.072	6.696	6.812	615,071	-0.19(-2.75%)
Nov 09, 2010	7.063	7.111	6.937	7.005	573,762	-0.06(-0.82%)
Nov 08, 2010	7.005	7.101	6.949	7.063	499,888	+0.13(+1.81%)
Nov 05, 2010	7.034	7.101	6.879	6.937	692,810	-0.09(-1.23%)
Nov 04, 2010	7.226	7.275	6.976	7.024	820,678	-0.13(-1.88%)
Nov 03, 2010	7.091	7.236	7.082	7.159	554,382	+0.07(+0.99%)
Nov 02, 2010	7.130	7.207	7.029	7.089	508,654	+0.06(+0.79%)
Nov 01, 2010	7.101	7.255	7.005	7.034	530,535	-0.02(-0.27%)
Oct 29, 2010	7.275	7.342	7.014	7.053	717,701	-0.28(-3.81%)
Oct 28, 2010	7.313	7.361	7.197	7.332	571,127	+0.10(+1.33%)
Oct 27, 2010	7.342	7.361	7.111	7.236	469,027	+0.03(+0.40%)
Oct 25, 2010	7.082	7.207	7.072	7.207	850,854	+0.14(+2.05%)
Oct 22, 2010	6.899	7.082	6.802	7.063	672,788	+0.16(+2.37%)
Oct 21, 2010	6.899	7.130	6.764	6.899	980,538	+0.03(+0.42%)
Oct 20, 2010	6.301	6.928	6.277	6.870	2,216,330	+0.88(+14.72%)
Oct 19, 2010	6.292	6.292	5.964	5.988	750,704	-0.20(-3.19%)
Oct 18, 2010	6.176	6.301	6.146	6.186	535,726	+0.00(+0.00%)
Oct 15, 2010	6.166	6.253	6.128	6.186	591,400	+0.10(+1.58%)
Oct 14, 2010	6.176	6.297	5.964	6.089	526,277	-0.07(-1.10%)
Oct 13, 2010	6.138	6.282	6.099	6.157	715,769	+0.04(+0.63%)
Oct 12, 2010	5.877	6.128	5.800	6.118	1,156,174	+0.23(+3.93%)
Oct 11, 2010	5.897	5.955	5.800	5.887	552,318	-0.04(-0.65%)
Oct 08, 2010	5.945	6.060	5.810	5.926	947,482	+0.00(+0.00%)
Oct 07, 2010	5.820	6.089	5.762	5.926	1,138,012	+0.17(+3.02%)
Oct 06, 2010	5.637	5.829	5.637	5.752	2,660,943	+0.12(+2.05%)
Oct 05, 2010	5.608	5.714	5.559	5.637	555,012	+0.10(+1.74%)
Oct 04, 2010	5.743	5.781	5.521	5.540	642,274	-0.20(-3.52%)
Oct 01, 2010	5.800	5.829	5.665	5.743	669,798	-0.03(-0.50%)
Sep 30, 2010	5.752	5.791	5.637	5.771	1,652,677	+0.10(+1.70%)
Sep 29, 2010	5.656	5.762	5.598	5.675	563,820	-0.01(-0.17%)
Sep 28, 2010	5.704	5.743	5.531	5.685	1,169,866	+0.02(+0.34%)
Sep 27, 2010	5.637	5.849	5.579	5.665	1,731,389	+0.17(+3.16%)
Sep 24, 2010	5.540	5.598	5.405	5.492	647,525	+0.04(+0.71%)
Sep 23, 2010	5.482	5.762	5.444	5.453	691,790	-0.07(-1.22%)
Sep 22, 2010	5.405	5.521	5.347	5.521	600,420	+0.10(+1.78%)
Sep 21, 2010	5.357	5.502	5.280	5.425	606,966	+0.07(+1.26%)
Sep 20, 2010	5.261	5.425	5.213	5.357	685,143	+0.10(+1.83%)
Sep 17, 2010	5.376	5.376	5.174	5.261	602,012	-0.02(-0.36%)
Sep 15, 2010	4.962	5.280	4.933	5.280	1,312,520	+0.39(+7.87%)
Sep 14, 2010	4.914	4.962	4.818	4.895	463,412	+0.01(+0.20%)
Sep 13, 2010	4.789	4.924	4.760	4.885	561,240	+0.13(+2.63%)
Sep 10, 2010	4.827	4.846	4.692	4.760	511,662	-0.05(-1.00%)
Sep 09, 2010	4.827	4.924	4.731	4.808	568,078	+0.09(+1.84%)
Sep 08, 2010	4.779	4.808	4.702	4.721	290,782	-0.03(-0.61%)
Sep 07, 2010	5.030	5.030	4.712	4.750	728,993	-0.28(-5.56%)
Sep 03, 2010	5.049	5.087	4.914	5.030	460,233	+0.05(+0.97%)
Sep 02, 2010	4.885	5.078	4.885	4.981	458,529	+0.10(+1.97%)

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.