Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	7.409	7.573	7.217	7.496	380,087	+0.07(+0.91%)
Feb 25, 2010	7.467	7.467	7.294	7.429	373,649	-0.13(-1.66%)
Feb 24, 2010	7.660	7.698	7.467	7.554	257,593	-0.10(-1.26%)
Feb 23, 2010	7.727	7.727	7.496	7.650	394,833	-0.08(-1.00%)
Feb 22, 2010	7.660	7.776	7.650	7.727	355,017	+0.15(+2.04%)
Feb 19, 2010	7.458	7.708	7.400	7.573	497,801	+0.11(+1.42%)
Feb 18, 2010	7.236	7.544	7.226	7.467	679,019	+0.23(+3.20%)
Feb 17, 2010	7.140	7.275	7.091	7.236	1,017,697	+0.14(+2.04%)
Feb 16, 2010	6.976	7.130	6.947	7.091	711,452	+0.18(+2.65%)
Feb 12, 2010	6.841	6.908	6.908	6.908	477,731	-0.01(-0.14%)
Feb 11, 2010	6.802	7.034	6.764	6.918	482,974	+0.08(+1.13%)
Feb 10, 2010	6.995	7.005	6.773	6.841	297,880	-0.15(-2.20%)
Feb 09, 2010	6.716	7.111	6.716	6.995	714,000	+0.30(+4.46%)
Feb 08, 2010	6.773	7.130	6.629	6.696	1,068,839	-0.07(-1.00%)
Feb 05, 2010	6.022	6.879	6.012	6.764	1,748,496	+0.91(+15.46%)
Feb 04, 2010	5.964	5.993	5.800	5.858	748,972	-0.18(-3.03%)
Feb 03, 2010	6.099	6.138	5.906	6.041	417,573	-0.10(-1.57%)
Feb 02, 2010	5.762	6.176	5.762	6.138	516,127	+0.40(+7.06%)
Feb 01, 2010	5.743	5.781	5.685	5.733	414,190	+0.01(+0.17%)
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%)

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.