$45.40 -0.51 (%) Hawaiian Holdings Inc - NASDAQ

Aug. 26, 2016 | 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
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
7/23/201524.5024.7523.1223.251,369,370
7/22/201524.0624.2723.9624.09672,844
7/21/201523.7224.1423.7024.05559,019
7/20/201524.2524.3723.5223.65775,023
7/17/201524.2924.6324.0224.16581,063
7/16/201524.1524.6524.0924.24888,227
7/15/201524.0624.4723.4924.06890,302
7/14/201524.6324.8124.1324.251,121,434
7/13/201524.3324.6924.2524.45761,200
7/10/201523.5824.0423.4424.01910,517
7/9/201523.4023.7323.1723.201,268,753
7/8/201523.6323.7322.7623.192,221,381
7/7/201523.3523.9422.9923.881,186,005
7/6/201522.9723.6322.9323.391,113,141
7/2/201522.9423.4822.7823.19969,497
7/1/201524.0224.1722.4823.111,946,186
6/30/201523.3024.0423.3023.751,491,070
6/29/201523.7124.2323.2123.22942,464
6/26/201524.2624.4423.9924.091,418,569
6/25/201524.2724.5624.1124.36767,346
6/24/201524.2324.5423.9223.981,016,748
6/23/201524.6124.8723.8724.331,700,699
6/22/201524.9425.3724.8225.181,207,917
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center