$20.29 +0.31 (%) Hawaiian Holdings Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
11/26/201419.6520.2519.6219.981,187,166
11/25/201419.0019.7818.9819.601,206,053
11/24/201418.2919.0718.2918.981,339,609
11/21/201418.5918.6117.9318.211,031,892
11/20/201418.3918.7118.2518.36801,678
11/19/201418.7719.0618.5018.56825,731
11/18/201418.3818.8718.1818.76996,693
11/17/201418.2918.6818.1118.271,187,992
11/14/201418.0818.4017.8818.24731,270
11/13/201418.2818.5917.9418.12980,969
11/12/201418.2718.5218.0618.21550,431
11/11/201418.4018.5618.1018.32809,961
11/10/201418.3718.6418.2618.49851,426
11/7/201418.4218.5118.2118.37819,261
11/6/201418.3318.7018.2518.381,158,665
11/5/201419.3019.4018.2018.241,707,203
11/4/201418.0019.2018.0019.031,962,572
11/3/201417.4318.0617.3617.971,603,221
10/31/201417.3817.4917.0417.341,209,684
10/30/201417.2217.4616.8817.03869,592
10/29/201417.0617.4716.6417.222,011,794
10/28/201416.8217.4716.5717.102,237,609
10/27/201416.2216.7216.0116.671,198,279
10/24/201415.7616.3415.6216.231,136,887
10/23/201415.6216.0115.3815.781,299,663
10/22/201415.2016.1414.9815.522,903,958
10/21/201414.5515.0514.4015.031,555,410
10/20/201413.3114.5013.2614.501,174,659
10/17/201413.5713.6213.2213.33862,868
10/16/201412.8513.5412.7513.351,183,361
10/15/201412.8513.2512.6213.111,941,305
10/14/201412.6913.2512.6413.021,389,719
10/13/201413.0813.1712.5212.621,305,758
10/10/201413.1613.4512.9713.05939,343
10/9/201413.3413.5313.0713.13754,812
10/8/201413.2013.4112.7813.34824,274
10/7/201413.2713.4513.0213.15872,212
10/6/201413.8213.8713.3013.32549,434
10/3/201413.5213.9313.4513.76745,072
10/2/201413.2913.5913.0213.38717,642
10/1/201413.2613.3412.9113.241,183,900
9/30/201413.5113.7813.3213.45724,222
9/29/201413.4813.6713.4013.50742,489
9/26/201413.5613.7813.4813.65660,974
9/25/201413.7613.8813.3813.56608,411
9/24/201414.1414.1413.3713.823,807,333
9/23/201414.4314.5614.0314.12478,363
9/22/201414.9114.9514.4214.52540,305
9/19/201415.3515.3514.8914.95704,996
9/18/201415.1615.4015.1115.25447,935
9/17/201415.3515.4715.0315.12420,412
9/16/201415.1215.3214.8615.31495,987
9/15/201415.4815.5315.1615.17573,065
9/12/201415.5815.6815.4315.48421,878
9/11/201415.5815.7515.4015.56616,502
9/10/201415.3215.7015.1015.60561,093
9/9/201415.5215.5715.2615.27435,015
9/8/201415.3715.7515.3715.52514,076
9/5/201415.3215.5215.2015.34441,806
9/4/201415.3415.8215.3115.351,319,124
9/3/201415.7815.7815.0715.26859,412
9/2/201415.6115.8915.3015.83803,679
8/29/201415.5815.6715.4115.60406,503
8/28/201415.4815.7415.4515.49418,983
8/27/201415.7715.8015.5115.60337,377
8/26/201415.8315.9815.5615.68461,019
8/25/201415.8616.0015.7615.84560,971
8/22/201415.6015.8115.5015.75437,199
8/21/201415.8915.9415.3315.61654,567
8/20/201415.7616.0815.6815.83947,850
8/19/201415.6015.7215.3615.68796,066
8/18/201415.1515.6215.0915.60946,598
8/15/201415.0915.1614.6314.89637,323
8/14/201414.6914.9814.6914.95671,681
8/13/201414.4614.8214.4514.77707,604
8/12/201414.7814.8514.3314.411,103,903
8/11/201413.9714.6113.8014.572,204,866
8/8/201413.5013.9813.3613.90851,211
8/7/201413.6513.9413.3613.53799,764
8/6/201413.4913.7413.4213.59685,244
8/5/201413.5413.9013.4213.52909,273
8/4/201413.8414.0513.4513.59702,265
8/1/201413.9313.9313.5013.79875,097
7/31/201414.1814.2213.8513.93796,972
7/30/201414.2514.4113.9214.411,098,811
7/29/201413.9314.3613.8014.051,070,369
7/28/201414.4814.4913.7513.90990,050
7/25/201413.6614.5113.6514.401,477,415
7/24/201414.9915.0013.6513.701,842,144
7/23/201413.4014.8013.3514.753,744,229
7/22/201413.1113.1712.8512.971,108,663
7/21/201413.1413.1612.9913.021,309,432
7/18/201413.0013.3213.0013.19562,491
7/17/201413.3013.4212.8813.001,023,192
7/16/201413.7513.7913.3313.39793,253
7/15/201413.6113.8013.3813.63643,876
7/14/201413.7113.8513.5513.58679,203
7/11/201413.3313.5613.3013.55724,494
7/10/201413.0713.4013.0013.28908,002
7/9/201413.5513.7813.2413.26790,788
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center