$57.15 +0.70 (%) Hawaiian Holdings Inc - NASDAQ

Dec. 9, 2016 | 10:14 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
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
5/3/201642.9443.0342.2242.39774,141
5/2/201642.0543.1441.8142.77942,193
4/29/201643.2743.3241.8642.071,277,791
4/28/201644.2544.9043.3843.491,082,113
4/27/201644.0044.9443.9344.241,171,279
4/26/201644.3144.8943.4244.011,179,991
4/25/201644.0445.4543.4143.941,723,577
4/22/201648.5049.2843.5444.004,210,553
4/21/201650.0950.3047.6249.641,756,344
4/20/201650.7850.9550.1150.34814,024
4/19/201650.2950.7049.8750.45648,042
4/18/201650.1650.4849.0549.96992,302
4/15/201649.9950.2748.8850.171,212,459
4/14/201649.8650.9349.7750.08996,812
4/13/201648.9949.8748.7749.74915,731
4/12/201648.3248.8048.0548.44643,219
4/11/201648.3448.9947.9648.00800,005
4/8/201647.5748.6147.1348.20660,144
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
Trading Center