$14.52 -0.43 (%) Hawaiian Holdings Inc - NASDAQ

Sep. 22, 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
7/15/20136.416.476.376.43457,868
7/12/20136.406.526.366.43504,224
7/11/20136.456.526.356.42639,050
7/10/20136.476.496.366.40646,500
7/9/20136.376.576.316.47838,119
7/8/20136.256.396.206.35909,456
7/5/20136.326.326.166.25591,473
7/3/20136.166.306.046.23614,472
7/2/20136.296.306.026.16930,425
7/1/20136.106.416.106.271,019,720
6/28/20136.096.156.016.111,616,565
6/27/20135.886.125.826.12839,771
6/26/20135.935.955.835.83555,302
6/25/20135.816.005.805.87655,674
6/24/20136.036.065.775.771,046,142
6/21/20136.176.185.936.11663,848
6/20/20136.066.185.956.16637,992
6/19/20136.196.256.056.11550,413
6/18/20136.156.206.086.20421,596
6/17/20136.326.376.086.12796,338
6/14/20136.306.426.256.29897,987
6/13/20136.106.416.096.322,458,119
6/12/20136.026.125.996.09872,303
6/11/20135.976.055.906.01259,611
6/10/20135.986.055.916.02357,967
6/7/20136.026.025.945.98377,687
6/6/20135.946.035.885.97743,909
6/5/20135.956.035.865.96748,688
6/4/20136.026.155.915.94793,314
6/3/20135.966.165.945.991,516,351
5/31/20135.856.045.825.96836,671
5/30/20135.805.925.805.92564,192
5/29/20135.875.875.675.80482,337
5/28/20135.946.005.825.83815,325
5/24/20135.946.005.785.891,194,544
5/23/20135.486.015.436.012,163,447
5/22/20135.515.595.465.50861,661
5/21/20135.545.625.475.50868,113
5/20/20135.465.565.405.50667,355
5/17/20135.485.535.435.45604,159
5/16/20135.405.475.325.43452,072
5/15/20135.355.415.315.391,017,764
5/14/20135.405.485.385.40469,978
5/13/20135.515.515.325.41718,987
5/10/20135.585.585.465.49554,438
5/9/20135.675.675.525.54404,402
5/8/20135.705.725.605.65633,240
5/7/20135.675.755.655.72534,945
5/6/20135.605.685.535.64471,359
5/3/20135.545.625.525.59840,357
5/2/20135.455.505.415.47656,510
5/1/20135.515.595.385.411,130,603
4/30/20135.385.545.335.491,228,072
4/29/20135.425.445.345.36946,409
4/26/20135.385.465.355.371,250,928
4/25/20135.355.455.335.36805,074
4/24/20135.415.475.185.353,704,857
4/23/20135.615.905.585.761,654,370
4/22/20135.595.595.455.541,266,023
4/19/20135.545.605.505.56637,495
4/18/20135.675.705.535.55774,808
4/17/20135.575.695.485.681,031,748
4/16/20135.515.615.465.601,112,199
4/15/20135.575.655.485.501,084,195
4/12/20135.645.665.545.56756,982
4/11/20135.525.635.515.62980,798
4/10/20135.385.515.385.51713,741
4/9/20135.555.585.365.36668,954
4/8/20135.345.535.265.51932,308
4/5/20135.345.355.265.31615,089
4/4/20135.295.425.245.38954,386
4/3/20135.365.395.225.301,218,306
4/2/20135.625.655.355.363,847,848
4/1/20135.755.755.555.581,264,918
3/28/20135.715.815.695.771,118,331
3/27/20135.805.825.665.701,508,070
3/26/20136.056.085.725.852,468,857
3/25/20136.466.486.226.241,149,219
3/22/20136.296.416.236.28908,308
3/21/20136.396.406.256.26772,031
3/20/20136.396.416.326.40655,068
3/19/20136.296.396.246.34982,087
3/18/20136.306.476.166.31861,718
3/15/20136.476.486.316.331,620,298
3/14/20136.296.476.296.45877,788
3/13/20136.226.366.126.30790,979
3/12/20136.226.266.166.20539,497
3/11/20136.256.296.166.23599,038
3/8/20135.926.255.916.251,705,915
3/7/20135.895.905.805.861,006,587
3/6/20135.925.925.825.83519,387
3/5/20135.905.915.755.89902,141
3/4/20135.775.965.725.851,207,955
3/1/20135.655.825.625.77910,592
2/28/20135.765.775.625.67772,826
2/27/20135.685.825.685.761,346,588
2/26/20135.685.775.655.70684,512
2/25/20135.875.895.665.67975,150
2/22/20135.805.885.755.84654,134
2/21/20135.825.875.705.78524,151
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center