$47.50 +0.14 (%) Hawaiian Holdings Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201647.2447.9846.6047.50536,178
9/22/201646.9147.6946.3947.36489,432
9/21/201646.6146.8245.9546.67389,875
9/20/201646.9746.9746.0346.45372,533
9/19/201646.3647.1346.1746.59553,137
9/16/201646.6446.6745.8446.361,351,764
9/15/201646.6247.1246.1546.70435,659
9/14/201647.1347.6946.3246.48554,638
9/13/201647.7947.9646.6347.10495,969
9/12/201646.8447.8846.0647.66677,641
9/9/201648.6848.7746.9447.12548,281
9/8/201649.2649.7148.8648.99606,911
9/7/201648.2249.7548.0749.25738,368
9/6/201647.9148.0147.2348.01446,734
9/2/201647.2147.7746.8547.60580,239
9/1/201647.2247.5546.4447.29556,247
8/31/201646.9747.0946.0446.98686,076
8/30/201645.8647.1045.8046.72515,752
8/29/201645.2545.9745.2545.86333,577
8/26/201646.0346.0745.0945.40379,137
8/25/201645.6746.2145.5045.91421,762
8/24/201645.4146.0045.2745.70392,883
8/23/201645.2545.7345.0045.36345,179
8/22/201644.6845.3044.4645.07461,584
8/19/201645.1245.7544.6645.07518,079
8/18/201644.5145.2544.0545.12458,362
8/17/201644.4244.8244.0044.64309,535
8/16/201644.6544.8144.2044.25222,066
8/15/201644.5545.1144.3144.74289,708
8/12/201644.4345.1444.3544.47336,057
8/11/201644.6545.1244.2144.43483,920
8/10/201644.4844.9143.9544.50312,468
8/9/201645.0145.4844.4844.52409,976
8/8/201645.6146.1944.8144.95464,845
8/5/201644.8845.9144.6145.76609,819
8/4/201644.6345.2744.3244.54576,589
8/3/201644.7045.0144.0144.64530,630
8/2/201645.9045.9043.8744.711,075,228
8/1/201645.6445.8745.0345.78500,448
7/29/201645.9446.7045.4445.53740,082
7/28/201645.9446.1245.0145.75421,951
7/27/201646.3446.4045.7845.88694,736
7/26/201646.1246.5045.2446.32853,847
7/25/201646.7646.7645.1545.221,162,115
7/22/201643.5646.9243.5046.262,157,609
7/21/201643.0843.7542.2243.481,430,549
7/20/201644.2444.8543.5143.76885,323
7/19/201644.2344.3043.7643.98557,696
7/18/201644.7146.4744.3544.47466,112
7/15/201644.3244.9543.6044.431,052,915
7/14/201644.0144.7343.8244.36623,466
7/13/201644.4144.4943.3043.85697,035
7/12/201644.1444.7243.5444.031,340,542
7/11/201642.7943.4342.3343.30989,920
7/8/201641.1642.8941.1142.251,456,326
7/7/201639.2640.9439.1940.43993,195
7/6/201637.6139.2037.4039.16894,590
7/5/201638.0238.2237.4538.08537,444
7/1/201637.9838.4137.7038.26624,878
6/30/201637.8837.9937.3437.96901,626
6/29/201637.9738.6337.4137.541,380,345
6/28/201637.5537.9136.8637.731,066,011
6/27/201635.6837.7535.2036.842,031,164
6/24/201635.2736.6934.6935.621,573,486
6/23/201636.4137.1436.1636.921,135,066
6/22/201636.4136.9636.0636.12705,280
6/21/201636.4436.7935.9636.40611,626
6/20/201636.2236.8835.9036.04775,912
6/17/201636.1036.7135.8436.13760,431
6/16/201636.0136.6735.6636.20788,866
6/15/201637.3637.3636.4236.601,038,617
6/14/201637.4538.2036.2736.511,204,900
6/13/201639.7139.8837.6637.671,122,786
6/10/201640.9341.1039.3239.97986,441
6/9/201641.7042.3741.4841.67675,617
6/8/201641.2442.0841.0041.49997,022
6/7/201639.4541.9839.3741.37994,870
6/6/201639.2439.4938.6739.42903,016
6/3/201640.0240.0738.6239.55991,988
6/2/201640.1040.8339.8740.31688,652
6/1/201640.1540.3439.2040.051,260,006
5/31/201641.4841.5039.6340.46951,276
5/27/201641.1941.7941.1241.43486,444
5/26/201641.6141.9740.6741.21506,977
5/25/201642.4942.9041.5541.62560,111
5/24/201641.3942.3141.2642.21471,703
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center