$45.88 -0.44 (%) Hawaiian Holdings Inc - NASDAQ

Jul. 27, 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
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
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
Trading Center