$24.61 -0.17 (%) Hawaiian Holdings Inc - NASDAQ

May. 22, 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
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
3/5/201518.6218.9718.4518.941,177,876
3/4/201518.6718.9418.5018.551,441,983
3/3/201518.4518.9518.3818.811,907,012
3/2/201518.5018.9318.5018.611,918,993
2/27/201518.8719.1118.5018.511,424,636
2/26/201519.0619.3518.8018.991,335,651
2/25/201519.4519.7218.8718.991,862,373
2/24/201518.4819.5218.4619.441,857,956
2/23/201518.8518.9818.5218.731,774,968
2/20/201518.3018.7918.1418.752,039,399
2/19/201518.9519.0718.1118.162,816,012
2/18/201518.6218.7418.0118.712,221,453
2/17/201518.6218.9618.4618.502,650,087
2/13/201518.7718.9918.3618.721,919,058
2/12/201518.7419.0518.2319.042,306,459
2/11/201518.4619.0018.4618.702,006,322
2/10/201518.9019.1818.2018.343,710,867
2/9/201518.7518.9918.4418.841,745,676
2/6/201518.7419.3218.6318.932,366,451
2/5/201519.2419.2918.5218.952,443,091
2/4/201519.0819.4919.0119.123,265,125
2/3/201519.1519.3918.3818.724,000,838
2/2/201520.0220.8618.3719.104,986,769
1/30/201521.3622.0018.5919.4412,586,878
1/29/201525.6026.6725.1126.622,181,497
1/28/201527.5827.6525.3325.632,081,800
1/27/201527.2527.6626.8627.311,432,685
1/26/201527.0027.6226.7027.491,905,003
1/23/201526.0026.6525.6526.641,134,379
1/22/201525.6126.2825.0425.901,345,892
1/21/201524.9125.3624.3825.23727,980
1/20/201524.2224.7524.0324.72963,517
1/16/201524.0924.2423.5124.101,187,280
1/15/201523.8024.7823.8024.211,139,259
1/14/201524.2024.2623.2323.79942,073
1/13/201524.4624.9024.0024.37752,537
1/12/201525.0525.2224.0324.221,079,310
1/9/201525.6825.8925.0025.13818,549
1/8/201524.8525.9524.6325.531,478,625
1/7/201524.3924.9624.1724.351,139,498
1/6/201525.2525.5123.8024.242,426,395
1/5/201525.2825.6024.9125.091,660,682
1/2/201526.2126.2724.9225.271,439,706
12/31/201426.4726.6625.9226.051,549,042
12/30/201425.3526.4425.3026.041,460,953
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center