$24.26 +0.48 (%) Hawaiian Holdings Inc - NASDAQ

Dec. 22, 2014 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
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
9/19/20137.507.607.467.53657,070
9/18/20137.477.547.437.48560,093
9/17/20137.647.707.457.48606,003
9/16/20137.627.717.587.66701,542
9/13/20137.377.557.337.52685,269
9/12/20137.347.437.287.33413,834
9/11/20137.467.467.307.34490,618
9/10/20137.307.477.307.46527,228
9/9/20137.147.287.117.27507,332
9/6/20137.347.367.097.14915,435
9/5/20137.337.427.307.35579,750
9/4/20137.047.357.027.35966,940
9/3/20137.097.206.977.03673,901
8/30/20137.057.107.007.00336,984
8/29/20137.037.186.977.08286,143
8/28/20137.087.166.927.02742,535
8/27/20137.177.216.907.061,303,502
8/26/20137.117.327.057.23478,340
8/23/20137.297.327.107.13754,543
8/22/20137.237.337.227.28261,528
8/21/20137.207.427.197.23547,254
8/20/20137.117.307.077.24320,045
8/19/20137.257.257.087.12445,686
8/16/20137.087.417.057.28522,901
8/15/20137.137.197.017.11524,110
8/14/20137.177.246.987.19486,498
8/13/20137.377.497.097.19731,025
8/12/20137.367.437.217.37556,256
8/9/20137.437.527.397.40450,795
8/8/20137.537.587.447.44386,408
8/7/20137.547.607.417.51565,232
8/6/20137.647.677.507.54685,824
8/5/20137.637.677.587.65477,266
8/2/20137.687.747.577.63596,134
8/1/20137.707.807.647.71673,884
7/31/20137.607.887.517.641,218,407
7/30/20137.477.687.387.57929,078
7/29/20137.597.637.387.48982,683
7/26/20137.327.627.067.581,740,511
7/25/20137.037.427.027.421,362,330
7/24/20136.987.066.757.021,713,493
7/23/20136.696.746.536.69728,326
7/22/20136.656.726.586.69532,566
7/19/20136.756.826.616.66513,772
7/18/20136.526.746.496.731,082,117
7/17/20136.446.576.406.49608,861
7/16/20136.436.476.376.41306,537
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center