Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.608	5.608	5.405	5.453	524,300	-0.17(-3.08%)
Apr 27, 2012	5.376	5.675	5.376	5.627	838,041	+0.28(+5.23%)
Apr 26, 2012	5.347	5.405	5.299	5.347	493,307	+0.00(+0.00%)
Apr 25, 2012	4.991	5.367	4.924	5.347	1,244,172	+0.48(+9.90%)
Apr 24, 2012	4.837	4.972	4.837	4.866	480,462	+0.03(+0.60%)
Apr 23, 2012	4.827	4.914	4.779	4.837	435,736	-0.02(-0.40%)
Apr 20, 2012	5.030	5.030	4.827	4.856	657,973	-0.13(-2.70%)
Apr 19, 2012	4.904	5.010	4.837	4.991	503,474	+0.11(+2.17%)
Apr 18, 2012	4.991	5.087	4.885	4.885	369,078	-0.13(-2.69%)
Apr 17, 2012	4.981	5.087	4.981	5.020	225,990	+0.05(+0.97%)
Apr 16, 2012	4.952	5.049	4.924	4.972	395,284	+0.03(+0.58%)
Apr 13, 2012	4.972	5.020	4.933	4.943	333,823	-0.06(-1.16%)
Apr 12, 2012	4.798	5.020	4.769	5.001	458,446	+0.22(+4.64%)
Apr 11, 2012	4.875	4.909	4.741	4.779	608,510	-0.07(-1.39%)
Apr 10, 2012	4.952	5.020	4.837	4.846	567,856	-0.10(-1.95%)
Apr 09, 2012	4.837	4.972	4.827	4.943	652,890	+0.02(+0.39%)
Apr 05, 2012	4.924	5.058	4.914	4.924	529,287	-0.04(-0.78%)
Apr 04, 2012	4.981	5.049	4.933	4.962	436,952	-0.05(-0.96%)
Apr 03, 2012	5.049	5.107	4.981	5.010	407,379	-0.04(-0.76%)
Apr 02, 2012	5.010	5.068	4.962	5.049	1,125,427	+0.01(+0.19%)
Mar 30, 2012	5.145	5.155	5.010	5.039	490,894	-0.07(-1.32%)
Mar 29, 2012	5.155	5.232	5.001	5.107	673,810	-0.07(-1.30%)
Mar 28, 2012	5.087	5.242	5.078	5.174	434,345	+0.09(+1.70%)
Mar 27, 2012	5.097	5.222	5.050	5.087	372,971	+0.01(+0.19%)
Mar 26, 2012	5.116	5.126	4.981	5.078	665,171	+0.02(+0.38%)
Mar 23, 2012	4.943	5.063	4.895	5.058	742,104	+0.13(+2.74%)
Mar 22, 2012	4.933	5.049	4.875	4.924	608,471	-0.02(-0.39%)
Mar 21, 2012	4.895	5.010	4.871	4.943	452,882	+0.03(+0.59%)
Mar 20, 2012	4.837	4.991	4.798	4.914	683,065	+0.03(+0.59%)
Mar 19, 2012	4.895	4.981	4.827	4.885	539,437	-0.03(-0.59%)
Mar 16, 2012	5.039	5.058	4.837	4.914	602,715	-0.12(-2.30%)
Mar 15, 2012	4.981	5.107	4.933	5.030	648,277	+0.06(+1.16%)
Mar 14, 2012	4.972	5.030	4.885	4.972	505,893	+0.01(+0.19%)
Mar 13, 2012	4.904	4.967	4.818	4.962	356,938	+0.09(+1.78%)
Mar 12, 2012	4.952	5.010	4.837	4.875	471,119	-0.10(-1.94%)
Mar 09, 2012	4.837	4.972	4.789	4.972	461,467	+0.13(+2.58%)
Mar 08, 2012	4.846	4.875	4.740	4.846	581,912	+0.03(+0.60%)
Mar 07, 2012	4.895	4.914	4.760	4.818	731,422	-0.07(-1.38%)
Mar 06, 2012	4.856	4.952	4.827	4.885	429,325	-0.02(-0.39%)
Mar 05, 2012	5.145	5.145	4.866	4.904	760,251	-0.26(-5.04%)
Mar 02, 2012	5.068	5.270	5.020	5.164	824,340	+0.10(+1.90%)
Mar 01, 2012	5.107	5.212	5.010	5.068	629,364	-0.05(-0.94%)
Feb 29, 2012	5.213	5.367	5.107	5.116	615,234	-0.10(-1.85%)
Feb 28, 2012	5.001	5.242	4.972	5.213	1,662,903	+0.21(+4.24%)
Feb 27, 2012	5.116	5.174	4.972	5.001	1,152,171	-0.13(-2.63%)
Feb 24, 2012	5.299	5.299	5.136	5.136	1,521,118	-0.14(-2.74%)
Feb 23, 2012	5.405	5.425	5.242	5.280	679,441	-0.12(-2.14%)
Feb 22, 2012	5.482	5.612	5.367	5.396	741,881	-0.11(-1.93%)
Feb 21, 2012	5.868	5.868	5.444	5.502	1,077,984	-0.32(-5.46%)
Feb 17, 2012	5.945	5.945	5.800	5.820	318,828	-0.09(-1.47%)
Feb 16, 2012	5.704	5.916	5.685	5.906	396,153	+0.20(+3.55%)
Feb 15, 2012	5.926	5.955	5.685	5.704	604,256	-0.21(-3.58%)
Feb 14, 2012	5.935	5.993	5.810	5.916	253,003	-0.03(-0.49%)
Feb 13, 2012	5.906	5.964	5.820	5.945	447,403	+0.12(+1.98%)
Feb 10, 2012	5.897	5.916	5.771	5.829	493,300	-0.14(-2.42%)
Feb 09, 2012	5.974	6.041	5.824	5.974	416,488	-0.03(-0.48%)
Feb 08, 2012	5.974	6.012	5.897	6.003	563,570	+0.06(+0.97%)
Feb 07, 2012	6.128	6.224	5.897	5.945	987,163	-0.17(-2.83%)
Feb 06, 2012	6.350	6.350	6.022	6.118	631,882	-0.23(-3.64%)
Feb 03, 2012	6.263	6.421	6.177	6.350	658,488	+0.19(+3.13%)
Feb 02, 2012	6.186	6.292	6.070	6.157	753,528	+0.08(+1.27%)

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.