$48.73 +0.93 (%) Hawaiian Holdings Inc - NASDAQ

Sep. 30, 2016 | 02:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center