$19.98 +0.38 (%) Hawaiian Holdings Inc - NASDAQ

Nov. 26, 2014 | 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
2/12/201410.2110.3010.0710.11728,299
2/11/201410.0710.329.9610.23808,572
2/10/201410.2510.309.9410.06351,340
2/7/20149.9410.269.9110.24916,779
2/6/20149.689.999.689.85710,498
2/5/20149.649.759.469.631,052,285
2/4/20149.859.899.669.69965,247
2/3/201410.1510.299.629.791,509,077
1/31/201410.2110.3310.1110.161,415,414
1/30/201410.2910.4710.1010.331,321,968
1/29/201410.1810.5010.0010.151,122,955
1/28/201410.3110.4710.0710.291,561,349
1/27/201410.5710.6210.1910.331,115,905
1/24/201410.7010.8010.4810.571,132,011
1/23/201410.9911.1210.6610.831,327,388
1/22/201411.0911.1711.0211.04888,094
1/21/201410.9011.2010.8711.051,083,804
1/17/201410.9611.0810.7710.83755,461
1/16/201411.1011.1510.9711.00662,785
1/15/201410.9711.2010.9011.081,609,575
1/14/201410.6210.9810.6210.982,313,453
1/13/201410.6010.6710.4710.591,774,840
1/10/201410.3010.6210.2810.611,546,444
1/9/201410.3010.5010.2210.271,388,651
1/8/201410.2210.2610.0610.261,276,644
1/7/201410.1710.3310.0710.30742,711
1/6/201410.3910.4510.1010.131,274,714
1/3/20149.6310.389.6310.312,548,160
1/2/20149.629.859.539.621,390,927
12/31/20139.469.769.469.631,069,744
12/30/20139.519.589.429.50594,300
12/27/20139.359.599.219.502,069,586
12/26/20139.259.369.249.34687,863
12/24/20139.049.248.969.24386,152
12/23/20139.209.229.119.20408,504
12/20/20138.979.198.919.181,022,412
12/19/20139.009.068.818.95375,089
12/18/20138.839.038.809.03517,218
12/17/20138.948.968.808.83473,941
12/16/20138.828.958.758.95678,108
12/13/20138.878.938.718.79352,697
12/12/20138.638.938.618.86824,692
12/11/20138.718.748.618.65565,063
12/10/20138.728.808.618.69601,519
12/9/20138.868.958.748.76537,550
12/6/20138.808.908.758.86473,087
12/5/20138.718.888.628.74560,762
12/4/20138.828.888.668.73559,191
12/3/20138.958.958.768.87606,419
12/2/20139.159.208.988.99852,011
11/29/20139.249.249.029.12418,406
11/27/20138.719.078.649.061,280,522
11/26/20138.548.758.548.612,546,571
11/25/20138.368.608.348.562,488,448
11/22/20138.368.408.188.33365,227
11/21/20138.228.338.208.33288,057
11/20/20138.228.278.088.16417,923
11/19/20138.328.418.148.20477,482
11/18/20138.398.428.228.29610,720
11/15/20138.358.398.278.33426,716
11/14/20138.558.568.328.38517,076
11/13/20138.218.558.208.501,893,006
11/12/20138.328.458.198.241,706,941
11/11/20138.288.398.248.32662,083
11/8/20138.198.368.188.27847,975
11/7/20138.318.338.198.20656,919
11/6/20138.378.478.238.25511,046
11/5/20138.308.428.238.28473,234
11/4/20138.408.488.308.31642,582
11/1/20138.238.408.218.36609,458
10/31/20138.508.588.248.251,466,529
10/30/20138.388.568.358.491,404,207
10/29/20138.178.398.178.35865,742
10/28/20137.918.137.918.13850,148
10/25/20137.917.997.867.89746,801
10/24/20137.727.877.687.87897,107
10/23/20137.967.997.377.702,625,476
10/22/20138.158.278.118.181,373,570
10/21/20138.128.248.128.17667,168
10/18/20138.098.198.038.10597,678
10/17/20137.878.067.858.02989,429
10/16/20137.907.997.877.90488,089
10/15/20137.988.017.857.87588,363
10/14/20137.678.057.677.97866,270
10/11/20137.717.827.627.70836,460
10/10/20137.517.717.417.681,313,602
10/9/20137.417.507.357.431,153,203
10/8/20137.667.667.377.40998,214
10/7/20137.597.727.567.64711,339
10/4/20137.507.667.507.61476,570
10/3/20137.507.607.467.51730,003
10/2/20137.497.607.467.50438,629
10/1/20137.427.627.417.52995,390
9/30/20137.567.567.437.44673,993
9/27/20137.677.707.547.59462,578
9/26/20137.787.787.587.71360,058
9/25/20137.537.767.497.721,225,822
9/24/20137.557.607.527.53968,175
9/23/20137.547.587.407.53564,348
9/20/20137.527.677.487.571,353,139
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center