HAWAIIAN HOLDINGS $5.87

down -0.14


24/5/2013 11:24 AM  |  NASDAQ : HA  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

HA historical data

Date Open High Low Close Volume
5/23/2013 5.48 6.01 5.43 6.01 21635
5/22/2013 5.51 5.59 5.46 5.50 8617
5/21/2013 5.54 5.62 5.47 5.50 8682
5/20/2013 5.46 5.56 5.40 5.50 6624
5/17/2013 5.48 5.53 5.43 5.45 6042
5/16/2013 5.40 5.47 5.32 5.43 4521
5/15/2013 5.35 5.41 5.31 5.39 10178
5/14/2013 5.40 5.48 5.38 5.40 4700
5/13/2013 5.51 5.51 5.32 5.41 7190
5/10/2013 5.58 5.58 5.46 5.49 5545
5/9/2013 5.67 5.67 5.52 5.54 4044
5/8/2013 5.70 5.72 5.60 5.65 6333
5/7/2013 5.67 5.75 5.65 5.72 5350
5/6/2013 5.60 5.68 5.53 5.64 4714
5/3/2013 5.54 5.62 5.52 5.59 8404
5/2/2013 5.45 5.50 5.41 5.47 6566
5/1/2013 5.51 5.59 5.38 5.41 11307
4/30/2013 5.38 5.54 5.33 5.49 12281
4/29/2013 5.42 5.44 5.34 5.36 9465
4/26/2013 5.38 5.46 5.35 5.37 12510
4/25/2013 5.35 5.45 5.33 5.36 8051
4/24/2013 5.41 5.47 5.18 5.35 37049
4/23/2013 5.61 5.90 5.58 5.76 16537
4/22/2013 5.59 5.59 5.45 5.54 12638
4/19/2013 5.54 5.60 5.50 5.56 6375
4/18/2013 5.67 5.70 5.53 5.55 7749
4/17/2013 5.57 5.69 5.48 5.68 10318
4/16/2013 5.51 5.61 5.46 5.60 11122
4/15/2013 5.57 5.65 5.48 5.50 10840
4/12/2013 5.64 5.66 5.54 5.56 7570
4/11/2013 5.52 5.63 5.51 5.62 9808
4/10/2013 5.38 5.51 5.38 5.51 7138
4/9/2013 5.55 5.58 5.36 5.36 6690
4/8/2013 5.34 5.53 5.26 5.51 9324
4/5/2013 5.34 5.35 5.26 5.31 6146
4/4/2013 5.29 5.42 5.24 5.38 9544
4/3/2013 5.36 5.39 5.22 5.30 12184
4/2/2013 5.62 5.65 5.35 5.36 38476
4/1/2013 5.75 5.75 5.55 5.58 12650
3/28/2013 5.71 5.81 5.69 5.77 11184
3/27/2013 5.80 5.82 5.66 5.70 15066
3/26/2013 6.05 6.08 5.72 5.85 24689
3/25/2013 6.46 6.48 6.22 6.24 11493
3/22/2013 6.29 6.41 6.23 6.28 8836
3/21/2013 6.39 6.40 6.25 6.26 7721
3/20/2013 6.39 6.41 6.32 6.40 6551
3/19/2013 6.29 6.39 6.24 6.34 9821
3/18/2013 6.30 6.47 6.16 6.31 8613
3/15/2013 6.47 6.48 6.31 6.33 16203
3/14/2013 6.29 6.47 6.29 6.45 8778
3/13/2013 6.22 6.36 6.12 6.30 7910
3/12/2013 6.22 6.26 6.16 6.20 5395
3/11/2013 6.25 6.29 6.16 6.23 5991
3/8/2013 5.92 6.25 5.91 6.25 17060
3/7/2013 5.89 5.90 5.80 5.86 10066
3/6/2013 5.92 5.92 5.82 5.83 5194
3/5/2013 5.90 5.91 5.75 5.89 9022
3/4/2013 5.77 5.96 5.72 5.85 12080
3/1/2013 5.65 5.82 5.62 5.77 9106
2/28/2013 5.76 5.77 5.62 5.67 7729
2/27/2013 5.68 5.82 5.68 5.76 13466
2/26/2013 5.68 5.77 5.65 5.70 6846
2/25/2013 5.87 5.89 5.66 5.67 9752
2/22/2013 5.80 5.88 5.75 5.84 6542
2/21/2013 5.82 5.87 5.70 5.78 5242
2/20/2013 5.92 5.97 5.72 5.83 15565
2/19/2013 5.86 5.94 5.80 5.93 9034
2/15/2013 5.91 5.97 5.82 5.84 9892
2/14/2013 5.87 5.90 5.76 5.89 5476
2/13/2013 5.81 5.90 5.78 5.88 3990
2/12/2013 5.85 5.93 5.77 5.81 8379
2/11/2013 5.80 5.96 5.75 5.78 11753
2/8/2013 5.79 5.90 5.77 5.80 11600
2/7/2013 5.60 5.71 5.56 5.70 9350
2/6/2013 5.58 5.67 5.56 5.64 7400
2/5/2013 5.47 5.67 5.47 5.64 19275
2/4/2013 5.59 5.63 5.31 5.43 19043
2/1/2013 5.75 5.77 5.51 5.58 16334
1/31/2013 5.72 5.86 5.52 5.77 16505
1/30/2013 6.04 6.17 5.63 5.69 38523
1/29/2013 6.54 6.55 6.44 6.54 8163
1/28/2013 6.55 6.59 6.48 6.54 6524
1/25/2013 6.64 6.64 6.51 6.53 8805
1/24/2013 6.64 6.76 6.56 6.64 5246
1/23/2013 6.75 6.75 6.63 6.65 4349
1/22/2013 6.56 6.77 6.51 6.77 5064
1/18/2013 6.61 6.66 6.56 6.60 5050
1/17/2013 6.64 6.69 6.55 6.62 6938
1/16/2013 6.51 6.70 6.49 6.66 10993
1/15/2013 6.49 6.52 6.40 6.50 5487
1/14/2013 6.55 6.57 6.45 6.52 5841
1/11/2013 6.49 6.58 6.45 6.56 6117
1/10/2013 6.61 6.65 6.43 6.48 11851
1/9/2013 6.89 6.90 6.52 6.59 22426
1/8/2013 7.24 7.25 7.04 7.05 5826
1/7/2013 7.14 7.30 7.13 7.20 4745
1/4/2013 6.85 7.12 6.81 7.11 6918
1/3/2013 6.73 6.92 6.60 6.85 4315
1/2/2013 6.74 6.83 6.61 6.74 6781
12/31/2012 6.47 6.66 6.46 6.57 5282
Marketplace
Trading Center