Hawaiian Holdings Inc $15.60

up +0.11


29/8/2014 04:00 PM  |  NASDAQ : HA  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
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
7/8/201413.0313.5312.6713.411,489,703
7/7/201413.5113.6413.0713.151,257,703
7/3/201413.5913.7913.5513.55353,997
7/2/201413.9013.9413.5313.57824,302
7/1/201413.7413.9013.7313.901,030,838
6/30/201413.9113.9413.6513.71916,564
6/27/201413.7813.9813.7113.892,752,695
6/26/201414.0714.1613.7613.86624,422
6/25/201413.7914.1713.6414.03752,288
6/24/201414.0014.2913.8413.852,180,698
6/23/201413.9914.0913.8614.061,024,330
6/20/201414.0514.3513.9714.071,095,409
6/19/201414.2414.3713.9414.07757,320
6/18/201414.3914.3913.9014.20815,277
6/17/201413.9214.1413.9014.07765,825
6/16/201414.2914.3913.8513.901,861,738
6/13/201414.5514.6414.2014.431,078,934
6/12/201414.8214.9014.2814.523,139,890
6/11/201415.6815.7315.1815.191,142,497
6/10/201416.1116.1115.5915.84836,631
6/9/201416.3016.4916.0616.20622,492
6/6/201416.0116.2515.9816.25512,616
6/5/201415.9616.1915.9316.00744,169
6/4/201415.7415.9715.6115.95675,890
6/3/201415.7816.0515.5115.80865,337
6/2/201415.5616.0015.3515.801,294,917
5/30/201415.8215.8715.2015.441,116,604
5/29/201415.4015.8015.3115.791,041,200
5/28/201415.0815.3215.0315.31922,704
5/27/201415.0515.3515.0015.07988,616
5/23/201414.6015.1214.6014.92728,462
5/22/201414.5214.6714.4314.56458,522
5/21/201414.5814.8014.4114.49510,695
5/20/201414.8314.8414.3014.48668,917
5/19/201414.3414.8414.3014.83830,668
5/16/201414.3014.4214.0014.40708,287
5/15/201414.4114.5313.8414.241,018,458
5/14/201414.7914.7914.3814.45840,174
5/13/201414.8214.9814.6314.78679,615
5/12/201414.2114.8714.2114.84990,916
5/9/201414.3614.4513.7214.151,346,740
5/8/201414.6214.9414.2114.38955,271
5/7/201414.9015.0714.4514.68896,807
5/6/201415.1815.3514.8014.89801,227
5/5/201414.8815.4114.7015.23786,815
5/2/201414.9815.1814.7315.071,220,758
5/1/201414.5015.0514.4314.901,563,987
4/30/201414.1714.4614.1014.451,128,133
4/29/201414.3914.4614.1114.37754,567
4/28/201414.6114.7613.9514.361,137,592
4/25/201414.9114.9414.5314.61887,701
4/24/201415.0015.2514.5014.982,369,590
4/23/201414.5915.1814.0514.632,720,689
4/22/201413.4813.8513.4113.69865,319
4/21/201413.1313.4712.8113.41997,654
4/17/201413.2413.3812.9413.11545,962
4/16/201412.9613.2512.8313.23556,536
4/15/201412.7813.0812.3512.80818,573
4/14/201413.1313.1712.4412.67756,439
4/11/201413.1313.4512.8212.92908,393
4/10/201413.7613.8313.1413.24778,915
4/9/201413.3213.8213.2913.79787,608
Trading Center