$41.10 -0.21 (%) Hawaiian Holdings Inc - NASDAQ

May. 23, 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
5/23/201641.3241.7141.0041.10503,343
5/20/201641.5141.8541.1141.31580,869
5/19/201642.0942.5640.5741.22824,824
5/18/201641.7543.1841.5042.30937,230
5/17/201642.0942.8041.5641.821,007,252
5/16/201641.8142.6541.0342.13827,644
5/13/201641.2042.6841.0041.62745,431
5/12/201643.2543.5541.0341.46985,282
5/11/201642.6543.9842.6242.83852,122
5/10/201642.4943.0842.2142.84959,644
5/9/201641.9642.6041.7542.14538,638
5/6/201641.1542.3140.8842.18894,186
5/5/201640.1741.7840.1741.15742,881
5/4/201642.3642.3640.6440.83910,908
5/3/201642.9443.0342.2242.39774,141
5/2/201642.0543.1441.8142.77942,193
4/29/201643.2743.3241.8642.071,277,791
4/28/201644.2544.9043.3843.491,082,113
4/27/201644.0044.9443.9344.241,171,279
4/26/201644.3144.8943.4244.011,179,991
4/25/201644.0445.4543.4143.941,723,577
4/22/201648.5049.2843.5444.004,210,553
4/21/201650.0950.3047.6249.641,756,344
4/20/201650.7850.9550.1150.34814,024
4/19/201650.2950.7049.8750.45648,042
4/18/201650.1650.4849.0549.96992,302
4/15/201649.9950.2748.8850.171,212,459
4/14/201649.8650.9349.7750.08996,812
4/13/201648.9949.8748.7749.74915,731
4/12/201648.3248.8048.0548.44643,219
4/11/201648.3448.9947.9648.00800,005
4/8/201647.5748.6147.1348.20660,144
4/7/201647.3748.0646.7647.31896,959
4/6/201647.7047.9747.2347.79752,903
4/5/201647.2648.6347.2047.851,169,901
4/4/201646.2248.9145.8347.631,586,377
4/1/201646.1246.6145.4946.021,148,938
3/31/201646.6047.8546.5047.19680,219
3/30/201647.4048.1447.1747.29732,474
3/29/201645.9147.2345.9047.221,104,044
3/28/201646.2546.5745.3145.831,079,603
3/24/201646.7047.0345.6846.281,144,047
3/23/201646.3247.3745.6446.701,388,700
3/22/201645.7546.5045.5146.32745,106
3/21/201645.8046.7445.6746.48821,812
3/18/201645.6346.6545.2745.852,383,891
3/17/201646.5046.9345.1245.441,401,576
3/16/201645.1146.9844.9546.57990,959
3/15/201645.7245.7644.9545.43848,139
3/14/201644.8646.0744.8445.751,010,480
3/11/201644.8645.8844.8645.35862,908
3/10/201645.3645.8843.4144.741,337,966
3/9/201644.0345.4044.0145.021,495,054
3/8/201644.7144.8543.0143.961,639,822
3/7/201645.7546.4945.0545.731,347,568
3/4/201644.9945.9744.8245.761,199,823
3/3/201643.9545.3643.7644.981,178,025
3/2/201643.9744.5043.0843.851,194,955
3/1/201643.4444.2642.9343.961,591,474
2/29/201642.4743.9542.1743.021,480,713
2/26/201643.3943.3941.8042.641,638,007
2/25/201642.8943.3842.1243.091,142,738
2/24/201640.9542.8440.3342.621,697,904
2/23/201641.3041.7140.6441.291,929,521
2/22/201640.2541.3140.0241.131,408,640
2/19/201639.1340.0838.6539.771,374,698
2/18/201638.4039.6337.8239.181,398,236
2/17/201637.2238.5437.2238.011,909,114
2/16/201636.9037.0635.6837.061,617,691
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center