$23.08 +0.17 (%) Hawaiian Holdings Inc - NASDAQ

Aug. 31, 2015 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
8/28/201522.6923.1222.3522.911,045,359
8/27/201523.0523.1622.0822.771,205,442
8/26/201522.8923.0021.9122.79777,775
8/25/201522.5322.9622.1022.11939,455
8/24/201520.2723.0420.0521.921,658,318
8/21/201524.0424.4323.2723.411,489,592
8/20/201525.4325.5224.5624.58831,411
8/19/201525.7225.8525.3525.65535,162
8/18/201525.8025.9725.4025.72686,948
8/17/201525.1126.0025.1025.941,110,234
8/14/201525.4125.5425.0025.25955,303
8/13/201525.3725.5825.0925.331,159,757
8/12/201525.0025.2524.2725.131,464,829
8/11/201524.8725.6624.7425.271,778,555
8/10/201524.2424.9024.1324.891,720,664
8/7/201523.7524.4023.4824.031,251,206
8/6/201523.6324.5023.5223.861,592,123
8/5/201522.8723.8122.7323.371,319,001
8/4/201522.5922.8622.5022.70989,890
8/3/201521.9722.6421.9022.511,208,916
7/31/201521.7322.0621.5121.721,154,085
7/30/201520.5121.7620.2221.681,088,070
7/29/201521.0021.5919.8721.142,795,327
7/28/201521.9422.2321.6422.131,431,783
7/27/201522.2722.3121.7021.781,117,177
7/24/201523.3023.4922.2522.421,497,382
7/23/201524.5024.7523.1223.251,369,370
7/22/201524.0624.2723.9624.09672,844
7/21/201523.7224.1423.7024.05559,019
7/20/201524.2524.3723.5223.65775,023
7/17/201524.2924.6324.0224.16581,063
7/16/201524.1524.6524.0924.24888,227
7/15/201524.0624.4723.4924.06890,302
7/14/201524.6324.8124.1324.251,121,434
7/13/201524.3324.6924.2524.45761,200
7/10/201523.5824.0423.4424.01910,517
7/9/201523.4023.7323.1723.201,268,753
7/8/201523.6323.7322.7623.192,221,381
7/7/201523.3523.9422.9923.881,186,005
7/6/201522.9723.6322.9323.391,113,141
7/2/201522.9423.4822.7823.19969,497
7/1/201524.0224.1722.4823.111,946,186
6/30/201523.3024.0423.3023.751,491,070
6/29/201523.7124.2323.2123.22942,464
6/26/201524.2624.4423.9924.091,418,569
6/25/201524.2724.5624.1124.36767,346
6/24/201524.2324.5423.9223.981,016,748
6/23/201524.6124.8723.8724.331,700,699
6/22/201524.9425.3724.8225.181,207,917
6/19/201524.0824.9524.0524.521,504,603
6/18/201523.4924.1623.4624.141,202,070
6/17/201523.1523.7523.0423.501,156,609
6/16/201522.7523.4222.6923.251,245,086
6/15/201522.9623.2222.4622.651,123,535
6/12/201522.8523.5022.8523.091,512,691
6/11/201522.4023.0922.2522.911,539,032
6/10/201521.7422.5721.7422.401,599,306
6/9/201521.7021.7520.7521.612,762,262
6/8/201523.5223.6621.9021.912,591,760
6/5/201523.3523.8123.0323.681,131,734
6/4/201523.7924.0423.2123.401,195,836
6/3/201524.1224.3523.6823.821,261,631
6/2/201524.2524.3223.9324.151,422,508
6/1/201524.2424.8324.2224.561,932,273
5/29/201524.5524.9124.1624.222,116,456
5/28/201525.0525.1924.4724.766,408,183
5/27/201524.1425.3524.1025.173,522,789
5/26/201524.6024.7323.1323.141,594,170
5/22/201524.7824.8924.4524.61971,252
5/21/201524.4925.0024.3424.781,322,013
5/20/201525.3825.4923.6424.442,126,404
5/19/201525.6926.1025.2925.39925,783
5/18/201525.4125.9525.2225.441,273,938
5/15/201525.4625.6825.1425.41760,250
5/14/201524.9925.6424.9025.38860,391
5/13/201525.0525.3324.7724.84726,654
5/12/201524.7724.9224.2724.851,419,058
5/11/201524.6825.3324.6424.971,380,986
5/8/201524.5025.0824.3624.741,108,181
5/7/201523.2424.6923.2024.401,262,161
5/6/201523.6523.6522.8123.33814,520
5/5/201523.9124.1223.6023.661,265,357
5/4/201524.0524.3523.7124.05950,064
5/1/201523.3124.3523.3023.951,034,816
4/30/201523.2523.8223.0023.08833,249
4/29/201523.9023.9323.1923.341,491,094
4/28/201523.8024.7623.3524.101,612,236
4/27/201523.8824.5523.5823.901,620,682
4/24/201522.2524.3322.1823.604,035,794
4/23/201522.0022.0021.2821.502,188,598
4/22/201522.2722.2721.7022.021,331,576
4/21/201521.8022.3221.7622.22979,799
4/20/201521.2721.8321.0621.82907,933
4/17/201521.2921.6221.1121.17796,320
4/16/201521.2521.7521.2421.45583,952
4/15/201521.4921.6621.2321.28572,128
4/14/201521.5121.6521.2021.27697,569
4/13/201521.2421.6621.1021.42615,438
4/10/201521.4221.6721.1321.36659,545
4/9/201521.9122.1321.0521.321,320,846
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!