HAWAIIAN HOLDINGS $6.20

up +0.08


18/6/2013 04:18 PM  |  NASDAQ : HA  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

HA historical data

Date Open High Low Close Volume
1/24/2013 6.64 6.76 6.56 6.64 5246
1/23/2013 6.75 6.75 6.63 6.65 4349
1/22/2013 6.56 6.77 6.51 6.77 5064
1/18/2013 6.61 6.66 6.56 6.60 5050
1/17/2013 6.64 6.69 6.55 6.62 6938
1/16/2013 6.51 6.70 6.49 6.66 10993
1/15/2013 6.49 6.52 6.40 6.50 5487
1/14/2013 6.55 6.57 6.45 6.52 5841
1/11/2013 6.49 6.58 6.45 6.56 6117
1/10/2013 6.61 6.65 6.43 6.48 11851
1/9/2013 6.89 6.90 6.52 6.59 22426
1/8/2013 7.24 7.25 7.04 7.05 5826
1/7/2013 7.14 7.30 7.13 7.20 4745
1/4/2013 6.85 7.12 6.81 7.11 6918
1/3/2013 6.73 6.92 6.60 6.85 4315
1/2/2013 6.74 6.83 6.61 6.74 6781
12/31/2012 6.47 6.66 6.46 6.57 5282
12/28/2012 6.40 6.58 6.38 6.46 4645
12/27/2012 6.43 6.48 6.30 6.43 3501
12/26/2012 6.55 6.61 6.41 6.42 4430
12/24/2012 6.62 6.62 6.50 6.53 1205
12/21/2012 6.70 6.70 6.50 6.59 8119
12/20/2012 6.77 6.77 6.60 6.66 5935
12/19/2012 6.59 6.86 6.55 6.80 6589
12/18/2012 6.63 6.63 6.58 6.59 5266
12/17/2012 6.56 6.68 6.55 6.60 3870
12/14/2012 6.53 6.60 6.50 6.54 3452
12/13/2012 6.41 6.56 6.38 6.52 4549
12/12/2012 6.52 6.60 6.37 6.42 6195
12/11/2012 6.34 6.55 6.34 6.54 10780
12/10/2012 6.14 6.34 6.14 6.32 7705
12/7/2012 6.26 6.29 6.17 6.21 5094
12/6/2012 6.19 6.22 6.15 6.22 4293
12/5/2012 6.27 6.27 6.14 6.18 3408
12/4/2012 6.21 6.30 6.15 6.23 4330
12/3/2012 6.26 6.28 6.15 6.19 4306
11/30/2012 6.29 6.29 6.17 6.24 5591
11/29/2012 6.18 6.29 6.15 6.25 5221
11/28/2012 6.02 6.14 5.96 6.12 4588
11/27/2012 6.04 6.12 5.97 6.06 3387
11/26/2012 5.94 6.06 5.86 6.04 3636
11/23/2012 5.87 5.98 5.81 5.94 1717
11/21/2012 5.88 5.89 5.79 5.85 1728
11/20/2012 5.83 5.95 5.81 5.88 2670
11/19/2012 5.81 5.86 5.78 5.86 3195
11/16/2012 5.74 5.85 5.60 5.80 6151
11/15/2012 5.86 5.95 5.72 5.77 5013
11/14/2012 6.03 6.06 5.85 5.88 12503
11/13/2012 6.03 6.07 6.00 6.00 7507
11/12/2012 6.02 6.06 5.96 6.02 3125
11/9/2012 6.06 6.08 6.00 6.01 5493
11/8/2012 6.04 6.08 5.96 6.04 4880
11/7/2012 5.99 6.04 5.89 6.00 6945
11/6/2012 6.02 6.06 5.92 6.05 6965
11/5/2012 6.00 6.04 5.93 5.99 6737
11/2/2012 6.01 6.03 5.91 6.00 5983
11/1/2012 5.97 6.03 5.82 6.01 6640
10/31/2012 5.78 5.93 5.69 5.93 4872
10/26/2012 5.80 5.84 5.69 5.75 5193
10/25/2012 5.85 5.88 5.71 5.82 9234
10/24/2012 5.46 5.75 5.43 5.74 14045
10/23/2012 5.34 5.43 5.23 5.37 7020
10/22/2012 5.21 5.30 5.16 5.25 7650
10/19/2012 5.31 5.31 5.20 5.22 4525
10/18/2012 5.44 5.49 5.32 5.32 5684
10/17/2012 5.41 5.50 5.37 5.43 2696
10/16/2012 5.47 5.48 5.36 5.39 5760
10/15/2012 5.37 5.49 5.32 5.45 3099
10/12/2012 5.28 5.38 5.27 5.37 4013
10/11/2012 5.32 5.34 5.24 5.31 3689
10/10/2012 5.33 5.38 5.16 5.30 8289
10/9/2012 5.64 5.64 5.29 5.34 24157
10/8/2012 5.76 5.87 5.66 5.70 4577
10/5/2012 5.90 6.02 5.81 5.82 3980
10/4/2012 5.86 5.90 5.77 5.89 6225
10/3/2012 5.53 5.86 5.53 5.82 8146
10/2/2012 5.59 5.62 5.53 5.56 3956
10/1/2012 5.61 5.69 5.53 5.56 6088
9/28/2012 5.68 5.75 5.58 5.59 4554
9/27/2012 5.63 5.77 5.62 5.72 3252
9/26/2012 5.66 5.73 5.61 5.63 4277
9/25/2012 5.75 5.82 5.65 5.65 3754
9/24/2012 5.78 5.85 5.70 5.74 3065
9/21/2012 5.83 5.84 5.71 5.79 7647
9/20/2012 5.82 5.83 5.75 5.77 3310
9/19/2012 5.70 5.91 5.69 5.83 4738
9/18/2012 5.84 5.86 5.65 5.71 4692
9/17/2012 5.77 5.87 5.74 5.86 3546
9/14/2012 5.93 5.93 5.79 5.82 7630
9/13/2012 5.85 6.00 5.80 5.93 5061
9/12/2012 5.80 5.87 5.78 5.86 3693
9/11/2012 5.78 5.83 5.71 5.79 6320
9/10/2012 5.65 5.80 5.64 5.79 7403
9/7/2012 5.77 5.79 5.61 5.65 9174
9/6/2012 5.68 5.88 5.66 5.73 7185
9/5/2012 5.70 5.82 5.56 5.75 8092
9/4/2012 5.90 5.95 5.70 5.72 7421
8/31/2012 5.98 6.04 5.90 5.93 3258
8/30/2012 5.78 5.97 5.76 5.93 3397
8/29/2012 6.00 6.09 5.80 5.81 10248
Marketplace
Trading Center