$22.13 +0.35 (%) Hawaiian Holdings Inc - NASDAQ

Jul. 28, 2015 | 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
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
4/8/201521.4722.0321.2221.98715,778
4/7/201521.0921.6420.8621.38871,131
4/6/201521.1821.3520.8821.02867,492
4/2/201521.3521.9021.2621.47814,098
4/1/201521.7121.9221.2521.351,092,428
3/31/201522.0722.1721.6022.031,292,079
3/30/201521.9822.2521.7122.101,307,925
3/27/201521.1122.0421.1121.891,049,068
3/26/201520.7921.3720.3021.081,162,077
3/25/201522.4922.4921.1521.191,842,017
3/24/201520.6422.0220.4221.952,489,546
3/23/201520.9621.0420.4120.50971,172
3/20/201521.1221.1820.6121.031,503,791
3/19/201521.1321.2820.8921.181,864,592
3/18/201520.1921.1420.1921.082,401,781
3/17/201519.7720.2319.6620.152,111,063
3/16/201519.6019.7519.4419.562,164,581
3/13/201519.2819.4819.2119.421,492,701
3/12/201519.0219.3518.9819.201,676,751
3/11/201518.8119.1218.6619.011,282,641
3/10/201519.0519.3018.5918.811,414,738
3/9/201519.0219.4118.9319.201,443,711
3/6/201518.7219.4118.6819.021,529,506
  • Showing 1-100 of 1,259 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!