$51.20 +0.80 (%) Hawaiian Holdings Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
12/2/201650.5551.9550.0151.20478,088
12/1/201651.3051.7050.2550.40571,807
11/30/201652.0052.5650.1051.35812,355
11/29/201652.1552.9551.6552.50717,220
11/28/201652.2552.9051.6351.95573,098
11/25/201652.3053.3552.1552.45235,264
11/23/201652.3052.5051.4552.35597,698
11/22/201650.5052.3050.5052.10987,173
11/21/201650.6050.7549.8550.50568,707
11/18/201648.9050.5548.6550.40888,695
11/17/201647.6049.1547.4549.00575,495
11/16/201646.5047.8346.2547.70799,402
11/15/201647.7548.6046.3746.60910,959
11/14/201646.8047.4546.4347.35721,942
11/11/201646.1546.6045.3046.55811,141
11/10/201648.2048.3546.2546.35784,867
11/9/201646.7547.9545.8147.75825,995
11/8/201646.8547.7046.5047.58552,752
11/7/201646.2547.4045.4546.95642,720
11/4/201644.5046.1044.2845.50577,792
11/3/201645.0045.4544.4544.45452,468
11/2/201645.1045.7044.5644.90632,386
11/1/201645.0045.7044.6545.20704,032
10/31/201644.6545.2544.3045.03699,319
10/28/201645.2545.8344.8444.90670,240
10/27/201645.7545.9945.0545.39755,023
10/26/201645.8246.6145.0145.77919,940
10/25/201646.6947.2446.4046.52803,984
10/24/201647.8748.4146.7446.811,164,308
10/21/201647.5848.4647.2647.691,098,390
10/20/201648.0248.7347.5247.77773,259
10/19/201649.3549.3546.8147.911,400,179
10/18/201649.0149.4948.6949.10829,896
10/17/201648.8849.9148.3048.34496,642
10/14/201649.6049.9448.5748.89455,809
10/13/201647.9149.6547.3449.37747,223
10/12/201648.3248.7648.0048.35570,609
10/11/201649.3849.6548.0048.12798,963
10/10/201649.7850.2849.5649.59527,831
10/7/201650.8050.8449.2649.50907,706
10/6/201650.6051.0150.2350.82289,840
10/5/201650.6351.2050.0950.83500,802
10/4/201650.8251.5350.2050.631,011,130
10/3/201648.4050.0248.0049.99768,480
9/30/201648.0348.7947.8048.60526,812
9/29/201648.3648.5047.4347.80507,306
9/28/201648.7749.8748.3748.501,108,362
9/27/201646.7548.6246.7548.52835,381
9/26/201647.1347.4146.3346.61529,171
9/23/201647.2447.9846.6047.50536,178
9/22/201646.9147.6946.3947.36489,432
9/21/201646.6146.8245.9546.67389,875
9/20/201646.9746.9746.0346.45372,533
9/19/201646.3647.1346.1746.59553,137
9/16/201646.6446.6745.8446.361,351,764
9/15/201646.6247.1246.1546.70435,659
9/14/201647.1347.6946.3246.48554,638
9/13/201647.7947.9646.6347.10495,969
9/12/201646.8447.8846.0647.66677,641
9/9/201648.6848.7746.9447.12548,281
9/8/201649.2649.7148.8648.99606,911
9/7/201648.2249.7548.0749.25738,368
9/6/201647.9148.0147.2348.01446,734
9/2/201647.2147.7746.8547.60580,239
9/1/201647.2247.5546.4447.29556,247
8/31/201646.9747.0946.0446.98686,076
8/30/201645.8647.1045.8046.72515,752
8/29/201645.2545.9745.2545.86333,577
8/26/201646.0346.0745.0945.40379,137
8/25/201645.6746.2145.5045.91421,762
8/24/201645.4146.0045.2745.70392,883
8/23/201645.2545.7345.0045.36345,179
8/22/201644.6845.3044.4645.07461,584
8/19/201645.1245.7544.6645.07518,079
8/18/201644.5145.2544.0545.12458,362
8/17/201644.4244.8244.0044.64309,535
8/16/201644.6544.8144.2044.25222,066
8/15/201644.5545.1144.3144.74289,708
8/12/201644.4345.1444.3544.47336,057
8/11/201644.6545.1244.2144.43483,920
8/10/201644.4844.9143.9544.50312,468
8/9/201645.0145.4844.4844.52409,976
8/8/201645.6146.1944.8144.95464,845
8/5/201644.8845.9144.6145.76609,819
8/4/201644.6345.2744.3244.54576,589
8/3/201644.7045.0144.0144.64530,630
8/2/201645.9045.9043.8744.711,075,228
8/1/201645.6445.8745.0345.78500,448
7/29/201645.9446.7045.4445.53740,082
7/28/201645.9446.1245.0145.75421,951
7/27/201646.3446.4045.7845.88694,736
7/26/201646.1246.5045.2446.32853,847
7/25/201646.7646.7645.1545.221,162,115
7/22/201643.5646.9243.5046.262,157,609
7/21/201643.0843.7542.2243.481,430,549
7/20/201644.2444.8543.5143.76885,323
7/19/201644.2344.3043.7643.98557,696
7/18/201644.7146.4744.3544.47466,112
7/15/201644.3244.9543.6044.431,052,915
7/14/201644.0144.7343.8244.36623,466
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center