$40.83 -1.56 (%) Hawaiian Holdings Inc - NASDAQ

May. 4, 2016 | 04:00 PM

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
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
11/11/201536.6036.7835.9436.13973,172
11/10/201535.6736.9235.5436.481,254,391
11/9/201537.6937.7035.0835.663,028,755
11/6/201537.0438.5237.0138.071,525,342
11/5/201536.0937.1035.6937.00921,622
11/4/201536.1736.8435.6635.971,449,939
11/3/201535.7236.3335.2236.171,195,617
11/2/201534.8935.9134.6435.311,496,721
10/30/201534.6735.1834.5734.701,060,161
10/29/201534.8335.0534.3534.761,060,345
10/28/201534.9935.2834.5334.981,804,098
10/27/201535.4235.5034.2635.111,686,800
10/26/201535.0035.7534.2535.591,786,508
10/23/201533.9335.1333.8534.841,842,487
10/22/201533.0033.8632.6133.402,212,463
10/21/201531.6233.1031.2532.871,864,744
10/20/201530.7531.6428.9531.372,527,779
10/19/201529.7531.4529.6331.002,647,428
10/16/201529.2829.6728.6129.611,369,935
10/15/201528.0529.5627.6729.251,812,537
10/14/201528.5028.6727.5627.81912,862
10/13/201527.9828.7727.8828.291,328,807
10/12/201527.4428.6027.4128.131,536,002
10/9/201526.2427.7526.2427.291,533,769
10/8/201525.2526.2124.5326.091,128,217
10/7/201524.3224.8723.8324.56801,014
10/6/201525.3625.6924.2424.25976,734
10/5/201524.5825.5524.5125.501,220,608
10/2/201524.4924.4923.7724.28729,509
10/1/201524.6024.9624.1224.73845,042
9/30/201524.4224.7023.8924.68990,924
9/29/201523.6724.3223.5224.08868,521
9/28/201524.3124.4023.5123.56791,369
9/25/201524.0524.5423.7324.39783,147
9/24/201524.0424.1223.3123.62889,282
9/23/201524.3824.5223.7024.14741,164
9/22/201524.9425.1424.0624.30981,213
9/21/201524.8025.4124.7825.25839,095
9/18/201524.8525.4124.6224.651,992,142
9/17/201525.0125.5925.0125.27851,867
9/16/201524.9625.1924.8425.09646,978
9/15/201525.2025.4824.9325.01850,550
9/14/201525.2025.2224.7425.07568,606
9/11/201524.5525.1624.5525.10570,654
9/10/201524.4325.1124.4324.72899,597
9/9/201524.5124.9124.2124.41996,044
9/8/201524.0024.6623.9824.52784,815
9/4/201523.1324.0522.8023.55529,786
9/3/201524.0324.0923.4223.43692,974
9/2/201522.7224.0622.7024.061,107,283
9/1/201522.2622.8822.2122.37798,238
8/31/201522.8223.2422.6222.66904,170
8/28/201522.6923.1222.3522.911,045,359
8/27/201523.0523.1622.0822.771,205,442
8/26/201522.8923.0021.9122.79777,775
8/25/201522.5322.9622.1022.11939,455
8/24/201520.2723.0420.0521.921,658,318
8/21/201524.0424.4323.2723.411,489,592
8/20/201525.4325.5224.5624.58831,411
8/19/201525.7225.8525.3525.65535,162
8/18/201525.8025.9725.4025.72686,948
8/17/201525.1126.0025.1025.941,110,234
8/14/201525.4125.5425.0025.25955,303
8/13/201525.3725.5825.0925.331,159,757
8/12/201525.0025.2524.2725.131,464,829
8/11/201524.8725.6624.7425.271,778,555
8/10/201524.2424.9024.1324.891,720,664
8/7/201523.7524.4023.4824.031,251,206
8/6/201523.6324.5023.5223.861,592,123
8/5/201522.8723.8122.7323.371,319,001
8/4/201522.5922.8622.5022.70989,890
8/3/201521.9722.6421.9022.511,208,916
7/31/201521.7322.0621.5121.721,154,085
7/30/201520.5121.7620.2221.681,088,070
7/29/201521.0021.5919.8721.142,795,327
7/28/201521.9422.2321.6422.131,431,783
7/27/201522.2722.3121.7021.781,117,177
7/24/201523.3023.4922.2522.421,497,382
7/23/201524.5024.7523.1223.251,369,370
7/22/201524.0624.2723.9624.09672,844
7/21/201523.7224.1423.7024.05559,019
7/20/201524.2524.3723.5223.65775,023
Trading Center