HAWAIIAN HOLDINGS $5.89

down -0.12


24/5/2013 05:24 PM  |  NASDAQ : HA  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

HA historical data

Date Open High Low Close Volume
8/11/2008 9.10 9.28 8.84 9.09 10653
8/8/2008 8.51 9.04 8.08 8.98 7090
8/7/2008 8.54 8.63 8.30 8.54 6179
8/6/2008 8.61 8.70 8.47 8.61 6327
8/5/2008 8.34 8.69 8.19 8.61 5114
8/4/2008 8.10 8.65 8.06 8.42 5016
8/1/2008 8.80 9.29 8.14 8.48 6725
7/31/2008 8.06 9.20 8.06 8.82 13235
7/30/2008 9.40 9.83 7.57 8.11 25489
7/29/2008 9.28 9.70 9.06 9.39 13703
7/28/2008 8.90 9.45 8.75 9.26 22971
7/25/2008 9.02 9.23 8.73 8.79 15447
7/24/2008 9.70 9.76 8.40 8.95 11281
7/23/2008 9.35 9.86 9.26 9.49 11329
7/22/2008 8.74 9.33 8.73 9.33 16148
7/21/2008 8.75 8.86 8.50 8.73 6267
7/18/2008 8.58 8.78 8.42 8.65 9437
7/17/2008 7.80 8.60 7.76 8.54 16436
7/16/2008 7.30 7.77 7.10 7.76 12197
7/15/2008 7.22 7.50 7.18 7.21 4591
7/14/2008 7.56 7.68 7.29 7.37 3402
7/11/2008 7.41 7.69 7.20 7.40 3541
7/10/2008 7.36 7.82 7.36 7.51 7987
7/9/2008 7.40 7.83 7.01 7.54 11912
7/8/2008 7.01 7.74 7.01 7.67 8894
7/7/2008 7.06 7.10 6.60 7.01 3546
7/2/2008 6.93 7.17 6.79 6.97 4308
7/1/2008 6.98 7.00 6.67 7.00 5400
6/30/2008 6.78 7.02 6.56 6.95 5527
6/27/2008 6.75 6.89 6.52 6.66 47325
6/26/2008 6.99 6.99 6.57 6.82 2477
6/25/2008 6.72 7.00 6.68 6.89 2342
6/24/2008 6.97 7.21 6.68 6.78 2356
6/23/2008 7.14 7.15 6.85 7.09 2649
6/20/2008 7.12 7.21 6.91 7.06 2771
6/19/2008 7.11 7.30 7.11 7.24 2791
6/18/2008 7.12 7.21 7.08 7.10 3084
6/17/2008 7.30 7.33 7.14 7.23 6815
6/16/2008 7.04 7.32 6.86 7.28 4840
6/13/2008 6.82 7.10 6.64 7.04 2893
6/12/2008 6.60 6.99 6.52 6.76 3231
6/11/2008 7.30 7.30 6.50 6.53 7397
6/10/2008 7.42 7.42 7.10 7.35 5321
6/9/2008 7.22 7.40 7.03 7.40 5500
6/6/2008 7.34 7.34 7.07 7.15 4042
6/5/2008 7.20 7.40 7.12 7.33 3547
6/4/2008 7.10 7.40 7.07 7.16 4357
6/3/2008 7.31 7.35 7.16 7.22 3245
6/2/2008 7.35 7.35 6.80 7.35 4322
5/30/2008 7.14 7.32 7.02 7.32 3164
5/29/2008 7.06 7.16 6.85 7.16 6173
5/28/2008 6.88 7.05 6.72 7.00 6798
5/27/2008 6.79 6.91 6.60 6.91 2371
Marketplace
Trading Center