Hawaiian Holdings Inc $15.58

down -0.02


28/8/2014 11:08 AM  |  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
4/4/201414.3514.4013.4713.581,297,809
4/3/201414.4814.6414.0514.22979,234
4/2/201414.3614.7514.3514.541,520,577
4/1/201414.0214.4114.0214.38975,809
3/31/201413.5414.0513.5413.96898,057
3/28/201413.5913.8613.4113.47902,763
3/27/201413.8513.8513.3213.581,136,444
3/26/201414.2514.2513.7913.81883,251
3/25/201413.8414.2513.8414.121,081,631
3/24/201414.0414.1613.5113.731,182,629
3/21/201414.3114.3513.9013.971,248,717
3/20/201414.2414.4814.1714.19983,982
3/19/201414.7314.7514.2214.351,443,578
3/18/201413.8814.7513.8414.732,298,512
3/17/201413.7613.9613.7513.811,159,281
3/14/201413.4813.7413.3513.601,067,274
3/13/201413.8214.0213.4713.491,795,213
3/12/201413.7914.0013.6013.751,394,903
3/11/201413.7514.2313.5513.923,363,489
3/10/201414.2014.5914.0514.551,247,499
3/7/201414.2714.3513.6314.202,879,806
3/6/201413.5114.3313.5014.167,208,176
3/5/201412.6413.1212.5513.062,031,618
3/4/201412.3812.5912.3712.481,884,623
3/3/201411.9612.4511.6512.291,409,713
2/28/201412.3012.5011.9912.041,692,687
2/27/201412.1312.5212.1212.241,795,138
2/26/201411.8912.3011.7512.121,210,680
2/25/201411.4511.9211.4211.842,228,065
2/24/201411.2911.4911.2311.33912,713
2/21/201411.0711.3911.0011.282,127,677
2/20/201410.3411.0510.3211.022,265,932
2/19/201410.3510.4010.2610.31873,006
2/18/201410.2110.5410.1710.371,659,561
2/14/201410.1910.2410.1410.20438,742
2/13/201410.0410.2610.0310.20783,850
2/12/201410.2110.3010.0710.11728,299
2/11/201410.0710.329.9610.23808,572
2/10/201410.2510.309.9410.06351,340
2/7/20149.9410.269.9110.24916,779
2/6/20149.689.999.689.85710,498
2/5/20149.649.759.469.631,052,285
2/4/20149.859.899.669.69965,247
2/3/201410.1510.299.629.791,509,077
1/31/201410.2110.3310.1110.161,415,414
1/30/201410.2910.4710.1010.331,321,968
1/29/201410.1810.5010.0010.151,122,955
1/28/201410.3110.4710.0710.291,561,349
1/27/201410.5710.6210.1910.331,115,905
1/24/201410.7010.8010.4810.571,132,011
1/23/201410.9911.1210.6610.831,327,388
1/22/201411.0911.1711.0211.04888,094
1/21/201410.9011.2010.8711.051,083,804
1/17/201410.9611.0810.7710.83755,461
1/16/201411.1011.1510.9711.00662,785
1/15/201410.9711.2010.9011.081,609,575
1/14/201410.6210.9810.6210.982,313,453
1/13/201410.6010.6710.4710.591,774,840
1/10/201410.3010.6210.2810.611,546,444
1/9/201410.3010.5010.2210.271,388,651
1/8/201410.2210.2610.0610.261,276,644
1/7/201410.1710.3310.0710.30742,711
1/6/201410.3910.4510.1010.131,274,714
1/3/20149.6310.389.6310.312,548,160
1/2/20149.629.859.539.621,390,927
12/31/20139.469.769.469.631,069,744
12/30/20139.519.589.429.50594,300
12/27/20139.359.599.219.502,069,586
12/26/20139.259.369.249.34687,863
12/24/20139.049.248.969.24386,152
12/23/20139.209.229.119.20408,504
12/20/20138.979.198.919.181,022,412
12/19/20139.009.068.818.95375,089
12/18/20138.839.038.809.03517,218
12/17/20138.948.968.808.83473,941
12/16/20138.828.958.758.95678,108
12/13/20138.878.938.718.79352,697
12/12/20138.638.938.618.86824,692
12/11/20138.718.748.618.65565,063
12/10/20138.728.808.618.69601,519
12/9/20138.868.958.748.76537,550
12/6/20138.808.908.758.86473,087
12/5/20138.718.888.628.74560,762
12/4/20138.828.888.668.73559,191
12/3/20138.958.958.768.87606,419
12/2/20139.159.208.988.99852,011
11/29/20139.249.249.029.12418,406
11/27/20138.719.078.649.061,280,522
11/26/20138.548.758.548.612,546,571
11/25/20138.368.608.348.562,488,448
11/22/20138.368.408.188.33365,227
11/21/20138.228.338.208.33288,057
11/20/20138.228.278.088.16417,923
11/19/20138.328.418.148.20477,482
11/18/20138.398.428.228.29610,720
11/15/20138.358.398.278.33426,716
11/14/20138.558.568.328.38517,076
11/13/20138.218.558.208.501,893,006
11/12/20138.328.458.198.241,706,941
11/11/20138.288.398.248.32662,083
Trading Center