Hawaiian Holdings Inc $13.11

down -0.12


17/4/2014 08:10 PM  |  NASDAQ : HA  
Industries : Transportation / Regional Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
4/17/201413.2413.3812.9413.11545,962
4/16/201412.9613.2512.8313.23556,536
4/15/201412.7813.0812.3512.80818,573
4/14/201413.1313.1712.4412.67756,439
4/11/201413.1313.4512.8212.92908,393
4/10/201413.7613.8313.1413.24778,915
4/9/201413.3213.8213.2913.79787,608
4/8/201413.3313.4912.7313.221,404,110
4/7/201413.5113.8413.1613.261,225,110
4/4/201414.3514.4013.4713.581,297,810
4/3/201414.4814.6414.0514.22979,234
4/2/201414.3614.7514.3514.541,520,580
4/1/201414.0214.4114.0214.38975,809
3/31/201413.5414.0513.5413.96898,057
3/28/201413.5913.8613.4113.47902,763
3/27/201413.8513.8513.3213.581,136,440
3/26/201414.2514.2513.7913.81883,251
3/25/201413.8414.2513.8414.121,081,630
3/24/201414.0414.1613.5113.731,182,630
3/21/201414.3114.3513.9013.971,248,720
3/20/201414.2414.4814.1714.19983,982
3/19/201414.7314.7514.2214.351,443,580
3/18/201413.8814.7513.8414.732,298,510
3/17/201413.7613.9613.7513.811,159,280
3/14/201413.4813.7413.3513.601,067,270
3/13/201413.8214.0213.4713.491,795,210
3/12/201413.7914.0013.6013.751,394,900
3/11/201413.7514.2313.5513.923,363,490
3/10/201414.2014.5914.0514.551,247,500
3/7/201414.2714.3513.6314.202,879,810
3/6/201413.5114.3313.5014.167,208,180
3/5/201412.6413.1212.5513.062,031,620
3/4/201412.3812.5912.3712.481,884,620
3/3/201411.9612.4511.6512.291,409,710
2/28/201412.3012.5011.9912.041,692,690
2/27/201412.1312.5212.1212.241,795,140
2/26/201411.8912.3011.7512.121,210,680
2/25/201411.4511.9211.4211.842,228,060
2/24/201411.2911.4911.2311.33912,713
2/21/201411.0711.3911.0011.282,127,680
2/20/201410.3411.0510.3211.022,265,930
2/19/201410.3510.4010.2610.31873,006
2/18/201410.2110.5410.1710.371,659,560
2/14/201410.1910.2410.1410.20438,742
2/13/201410.0410.2610.0310.20783,850
2/12/201410.2110.3010.0710.11728,299
2/11/201410.0710.329.9610.23808,572
2/10/201410.2510.309.9410.06351,340
2/7/20149.9410.269.9110.24916,779
2/6/20149.689.999.689.85710,498
2/5/20149.649.759.469.631,052,280
2/4/20149.859.899.669.69965,247
2/3/201410.1510.299.629.791,509,080
1/31/201410.2110.3310.1110.161,415,410
1/30/201410.2910.4710.1010.331,321,970
1/29/201410.1810.5010.0010.151,122,960
1/28/201410.3110.4710.0710.291,561,350
1/27/201410.5710.6210.1910.331,115,900
1/24/201410.7010.8010.4810.571,132,010
1/23/201410.9911.1210.6610.831,327,390
1/22/201411.0911.1711.0211.04888,094
1/21/201410.9011.2010.8711.051,083,800
1/17/201410.9611.0810.7710.83755,461
1/16/201411.1011.1510.9711.00662,785
1/15/201410.9711.2010.9011.081,609,580
1/14/201410.6210.9810.6210.982,313,450
1/13/201410.6010.6710.4710.591,774,840
1/10/201410.3010.6210.2810.611,546,440
1/9/201410.3010.5010.2210.271,388,650
1/8/201410.2210.2610.0610.261,276,640
1/7/201410.1710.3310.0710.30742,711
1/6/201410.3910.4510.1010.131,274,710
1/3/20149.6310.389.6310.312,548,160
1/2/20149.629.859.539.621,390,930
12/31/20139.469.769.469.631,069,740
12/30/20139.519.589.429.50594,300
12/27/20139.359.599.219.502,069,590
12/26/20139.259.369.249.34687,863
12/24/20139.049.248.969.24386,152
12/23/20139.209.229.119.20408,504
12/20/20138.979.198.919.181,022,410
12/19/20139.009.068.818.95375,089
12/18/20138.839.038.809.03517,218
12/17/20138.948.968.808.83473,941
12/16/20138.828.958.758.95678,108
12/13/20138.878.938.718.79352,697
12/12/20138.638.938.618.86824,692
12/11/20138.718.748.618.65565,063
12/10/20138.728.808.618.69601,519
12/9/20138.868.958.748.76537,550
12/6/20138.808.908.758.86473,087
12/5/20138.718.888.628.74560,762
12/4/20138.828.888.668.73559,191
12/3/20138.958.958.768.87606,419
12/2/20139.159.208.988.99852,011
11/29/20139.249.249.029.12418,406
11/27/20138.719.078.649.061,280,520
11/26/20138.548.758.548.612,546,570
11/25/20138.368.608.348.562,488,450
11/22/20138.368.408.188.33365,227
Trading Center