$46.72 +0.86 (%) Hawaiian Holdings Inc - NASDAQ

Aug. 30, 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
4/7/201647.3748.0646.7647.31896,959
4/6/201647.7047.9747.2347.79752,903
4/5/201647.2648.6347.2047.851,169,901
4/4/201646.2248.9145.8347.631,586,377
4/1/201646.1246.6145.4946.021,148,938
3/31/201646.6047.8546.5047.19680,219
3/30/201647.4048.1447.1747.29732,474
3/29/201645.9147.2345.9047.221,104,044
3/28/201646.2546.5745.3145.831,079,603
3/24/201646.7047.0345.6846.281,144,047
3/23/201646.3247.3745.6446.701,388,700
3/22/201645.7546.5045.5146.32745,106
3/21/201645.8046.7445.6746.48821,812
3/18/201645.6346.6545.2745.852,383,891
3/17/201646.5046.9345.1245.441,401,576
3/16/201645.1146.9844.9546.57990,959
3/15/201645.7245.7644.9545.43848,139
3/14/201644.8646.0744.8445.751,010,480
3/11/201644.8645.8844.8645.35862,908
3/10/201645.3645.8843.4144.741,337,966
3/9/201644.0345.4044.0145.021,495,054
3/8/201644.7144.8543.0143.961,639,822
3/7/201645.7546.4945.0545.731,347,568
3/4/201644.9945.9744.8245.761,199,823
3/3/201643.9545.3643.7644.981,178,025
3/2/201643.9744.5043.0843.851,194,955
3/1/201643.4444.2642.9343.961,591,474
2/29/201642.4743.9542.1743.021,480,713
2/26/201643.3943.3941.8042.641,638,007
2/25/201642.8943.3842.1243.091,142,738
2/24/201640.9542.8440.3342.621,697,904
2/23/201641.3041.7140.6441.291,929,521
2/22/201640.2541.3140.0241.131,408,640
2/19/201639.1340.0838.6539.771,374,698
2/18/201638.4039.6337.8239.181,398,236
2/17/201637.2238.5437.2238.011,909,114
2/16/201636.9037.0635.6837.061,617,691
2/12/201633.9536.4333.8336.251,247,093
2/11/201633.5534.1433.2333.93845,480
2/10/201633.5434.9633.5434.191,564,143
2/9/201631.5034.0431.4033.391,066,155
2/8/201631.3932.2130.6531.891,071,934
2/5/201633.9334.5031.6431.991,047,333
2/4/201633.7334.2133.0434.09923,842
2/3/201634.4034.4933.0533.80966,272
2/2/201635.2535.7433.4534.101,499,078
2/1/201635.3935.9534.9135.521,397,425
1/29/201634.6635.2933.5935.211,830,042
1/28/201637.0037.0033.8834.801,857,680
1/27/201634.9137.5934.1936.045,611,512
1/26/201631.6732.4031.3532.35995,212
1/25/201632.5832.6631.4931.62958,523
1/22/201631.4531.9130.8831.58927,425
1/21/201630.6931.2529.7330.89991,877
1/20/201630.1931.3728.4030.701,827,128
1/19/201632.0532.5330.1930.651,622,825
1/15/201630.2831.9630.0431.672,047,278
1/14/201630.2531.6329.6831.211,456,660
1/13/201632.0232.2429.4129.761,385,847
1/12/201632.6132.6231.3532.031,109,219
1/11/201632.3333.0131.5332.221,222,603
1/8/201632.3033.6031.8631.941,327,557
1/7/201631.7632.9831.5632.281,634,925
1/6/201631.3233.4431.2032.531,398,296
1/5/201632.5032.7631.3232.032,275,667
1/4/201634.4334.4532.5232.812,234,959
12/31/201536.2836.4335.2035.33923,182
12/30/201537.5037.5036.3036.48782,025
12/29/201537.0937.7237.0237.40635,233
12/28/201537.4537.6936.3337.09743,716
12/24/201537.0937.7537.0037.15435,725
12/23/201537.3937.4636.9637.33617,446
12/22/201537.5737.7036.5737.44890,261
12/21/201537.3137.9637.0637.48782,138
12/18/201537.5837.9436.9637.022,483,586
12/17/201538.5839.1237.8137.81760,176
12/16/201537.7638.7737.6038.56900,558
12/15/201538.5138.6037.2237.781,237,300
12/14/201537.7338.3036.9638.011,008,901
12/11/201537.6038.3037.4737.63977,886
12/10/201538.2138.7637.7238.291,042,266
12/9/201537.7939.2437.4237.651,252,109
12/8/201539.3039.3637.6838.741,212,669
12/7/201539.0740.1338.8139.411,348,089
12/4/201538.0139.0838.0138.481,159,423
12/3/201538.6239.9337.4537.471,852,457
12/2/201537.2738.6137.0838.381,385,827
12/1/201536.2536.8336.2336.731,527,600
11/30/201537.1237.3036.0736.20997,084
11/27/201536.6037.4836.4036.89438,615
11/25/201537.0837.1136.1236.60587,585
11/24/201536.2737.0736.0036.80811,368
11/23/201537.7237.7636.7336.77927,381
11/20/201537.0737.8636.8337.73825,012
11/19/201535.7437.2135.7136.78993,420
11/18/201535.5136.0034.3835.691,304,407
11/17/201535.3936.4135.3935.531,300,197
11/16/201534.8935.3433.8835.131,504,772
11/13/201535.6636.2334.9035.25986,897
11/12/201536.1536.1935.6135.79771,112
Trading Center