$36.25 +2.32 (%) Hawaiian Holdings Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
2/12/201633.9536.4333.8336.251,247,093
2/11/201633.5534.1433.2333.93845,480
2/10/201633.5434.9633.5434.191,564,143
2/9/201631.5034.0431.4033.391,066,155
2/8/201631.3932.2130.6531.891,071,934
2/5/201633.9334.5031.6431.991,047,333
2/4/201633.7334.2133.0434.09923,842
2/3/201634.4034.4933.0533.80966,272
2/2/201635.2535.7433.4534.101,499,078
2/1/201635.3935.9534.9135.521,397,425
1/29/201634.6635.2933.5935.211,830,042
1/28/201637.0037.0033.8834.801,857,680
1/27/201634.9137.5934.1936.045,611,512
1/26/201631.6732.4031.3532.35995,212
1/25/201632.5832.6631.4931.62958,523
1/22/201631.4531.9130.8831.58927,425
1/21/201630.6931.2529.7330.89991,877
1/20/201630.1931.3728.4030.701,827,128
1/19/201632.0532.5330.1930.651,622,825
1/15/201630.2831.9630.0431.672,047,278
1/14/201630.2531.6329.6831.211,456,660
1/13/201632.0232.2429.4129.761,385,847
1/12/201632.6132.6231.3532.031,109,219
1/11/201632.3333.0131.5332.221,222,603
1/8/201632.3033.6031.8631.941,327,557
1/7/201631.7632.9831.5632.281,634,925
1/6/201631.3233.4431.2032.531,398,296
1/5/201632.5032.7631.3232.032,275,667
1/4/201634.4334.4532.5232.812,234,959
12/31/201536.2836.4335.2035.33923,182
12/30/201537.5037.5036.3036.48782,025
12/29/201537.0937.7237.0237.40635,233
12/28/201537.4537.6936.3337.09743,716
12/24/201537.0937.7537.0037.15435,725
12/23/201537.3937.4636.9637.33617,446
12/22/201537.5737.7036.5737.44890,261
12/21/201537.3137.9637.0637.48782,138
12/18/201537.5837.9436.9637.022,483,586
12/17/201538.5839.1237.8137.81760,176
12/16/201537.7638.7737.6038.56900,558
12/15/201538.5138.6037.2237.781,237,300
12/14/201537.7338.3036.9638.011,008,901
12/11/201537.6038.3037.4737.63977,886
12/10/201538.2138.7637.7238.291,042,266
12/9/201537.7939.2437.4237.651,252,109
12/8/201539.3039.3637.6838.741,212,669
12/7/201539.0740.1338.8139.411,348,089
12/4/201538.0139.0838.0138.481,159,423
12/3/201538.6239.9337.4537.471,852,457
12/2/201537.2738.6137.0838.381,385,827
12/1/201536.2536.8336.2336.731,527,600
11/30/201537.1237.3036.0736.20997,084
11/27/201536.6037.4836.4036.89438,615
11/25/201537.0837.1136.1236.60587,585
11/24/201536.2737.0736.0036.80811,368
11/23/201537.7237.7636.7336.77927,381
11/20/201537.0737.8636.8337.73825,012
11/19/201535.7437.2135.7136.78993,420
11/18/201535.5136.0034.3835.691,304,407
11/17/201535.3936.4135.3935.531,300,197
11/16/201534.8935.3433.8835.131,504,772
11/13/201535.6636.2334.9035.25986,897
11/12/201536.1536.1935.6135.79771,112
11/11/201536.6036.7835.9436.13973,172
11/10/201535.6736.9235.5436.481,254,391
11/9/201537.6937.7035.0835.663,028,755
11/6/201537.0438.5237.0138.071,525,342
11/5/201536.0937.1035.6937.00921,622
11/4/201536.1736.8435.6635.971,449,939
11/3/201535.7236.3335.2236.171,195,617
11/2/201534.8935.9134.6435.311,496,721
10/30/201534.6735.1834.5734.701,060,161
10/29/201534.8335.0534.3534.761,060,345
10/28/201534.9935.2834.5334.981,804,098
10/27/201535.4235.5034.2635.111,686,800
10/26/201535.0035.7534.2535.591,786,508
10/23/201533.9335.1333.8534.841,842,487
10/22/201533.0033.8632.6133.402,212,463
10/21/201531.6233.1031.2532.871,864,744
10/20/201530.7531.6428.9531.372,527,779
10/19/201529.7531.4529.6331.002,647,428
10/16/201529.2829.6728.6129.611,369,935
10/15/201528.0529.5627.6729.251,812,537
10/14/201528.5028.6727.5627.81912,862
10/13/201527.9828.7727.8828.291,328,807
10/12/201527.4428.6027.4128.131,536,002
10/9/201526.2427.7526.2427.291,533,769
10/8/201525.2526.2124.5326.091,128,217
10/7/201524.3224.8723.8324.56801,014
10/6/201525.3625.6924.2424.25976,734
10/5/201524.5825.5524.5125.501,220,608
10/2/201524.4924.4923.7724.28729,509
10/1/201524.6024.9624.1224.73845,042
9/30/201524.4224.7023.8924.68990,924
9/29/201523.6724.3223.5224.08868,521
9/28/201524.3124.4023.5123.56791,369
9/25/201524.0524.5423.7324.39783,147
9/24/201524.0424.1223.3123.62889,282
9/23/201524.3824.5223.7024.14741,164
9/22/201524.9425.1424.0624.30981,213
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center