HAWAIIAN HOLDINGS $5.50


21/5/2013 04:21 PM  |  NASDAQ : HA  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

HA historical data

Date Open High Low Close Volume
3/8/2012 5.03 5.06 4.92 5.03 5607
3/7/2012 5.08 5.10 4.94 5.00 7048
3/6/2012 5.04 5.14 5.01 5.07 4137
3/5/2012 5.34 5.34 5.05 5.09 7326
3/2/2012 5.26 5.47 5.21 5.36 7943
3/1/2012 5.30 5.41 5.20 5.26 6064
2/29/2012 5.41 5.57 5.30 5.31 5928
2/28/2012 5.19 5.44 5.16 5.41 16023
2/27/2012 5.31 5.37 5.16 5.19 11102
2/24/2012 5.50 5.50 5.33 5.33 14657
2/23/2012 5.61 5.63 5.44 5.48 6547
2/22/2012 5.69 5.83 5.57 5.60 7149
2/21/2012 6.09 6.09 5.65 5.71 10387
2/17/2012 6.17 6.17 6.02 6.04 3072
2/16/2012 5.92 6.14 5.90 6.13 3817
2/15/2012 6.15 6.18 5.90 5.92 5823
2/14/2012 6.16 6.22 6.03 6.14 2438
2/13/2012 6.13 6.19 6.04 6.17 4311
2/10/2012 6.12 6.14 5.99 6.05 4753
2/9/2012 6.20 6.27 6.05 6.20 4013
2/8/2012 6.20 6.24 6.12 6.23 5431
2/7/2012 6.36 6.46 6.12 6.17 9512
2/6/2012 6.59 6.59 6.25 6.35 6089
2/3/2012 6.50 6.66 6.41 6.59 6345
2/2/2012 6.42 6.53 6.30 6.39 7261
2/1/2012 6.50 6.81 5.87 6.31 19898
1/31/2012 6.86 6.98 6.68 6.96 8233
1/30/2012 6.67 6.89 6.65 6.82 7662
1/27/2012 6.56 6.85 6.50 6.72 5456
1/26/2012 6.70 6.70 6.54 6.60 10145
1/25/2012 6.25 6.62 6.25 6.58 9016
1/24/2012 6.14 6.28 6.11 6.25 7471
1/23/2012 6.03 6.30 6.03 6.15 8100
1/20/2012 5.98 6.07 5.94 6.04 3427
1/19/2012 6.01 6.03 5.92 5.99 4259
1/18/2012 5.90 6.00 5.82 6.00 2717
1/17/2012 6.00 6.00 5.83 5.91 2323
1/13/2012 5.81 5.96 5.81 5.95 1916
1/12/2012 5.98 5.99 5.74 5.97 3145
1/11/2012 5.90 6.00 5.85 6.00 2447
1/10/2012 5.85 5.95 5.77 5.95 5126
1/9/2012 5.48 5.77 5.46 5.77 5393
1/6/2012 5.44 5.61 5.44 5.46 3538
1/5/2012 5.54 5.86 5.19 5.44 8891
1/4/2012 5.74 5.79 5.59 5.59 3861
1/3/2012 5.91 5.93 5.69 5.78 5188
12/30/2011 5.83 5.85 5.71 5.80 2882
12/29/2011 5.78 5.95 5.74 5.86 4485
12/28/2011 5.86 5.87 5.65 5.74 4884
12/27/2011 5.95 5.99 5.79 5.86 4732
12/23/2011 6.12 6.13 5.95 6.00 3883
12/22/2011 6.23 6.26 6.10 6.13 1974
12/21/2011 6.13 6.22 6.07 6.19 3411
12/20/2011 6.16 6.23 6.05 6.16 3607
12/19/2011 6.41 6.48 6.00 6.02 5873
12/16/2011 6.06 6.41 6.01 6.41 11566
12/15/2011 6.01 6.10 5.88 6.04 5669
12/14/2011 5.82 5.97 5.77 5.96 4460
12/13/2011 6.11 6.15 5.82 5.85 5312
12/12/2011 5.98 6.11 5.83 6.04 5563
12/9/2011 5.90 6.08 5.90 6.04 5412
12/8/2011 6.14 6.20 5.87 5.87 5104
12/7/2011 6.09 6.25 6.05 6.19 4853
12/6/2011 5.99 6.18 5.89 6.10 6075
12/5/2011 5.99 6.09 5.91 6.01 5664
12/2/2011 6.02 6.03 5.76 5.86 5456
12/1/2011 5.91 6.09 5.75 5.94 7864
11/30/2011 5.61 5.96 5.53 5.95 10788
11/29/2011 5.57 5.60 5.45 5.50 4671
11/28/2011 5.41 5.62 5.38 5.52 4022
11/25/2011 5.22 5.41 5.05 5.22 2238
11/23/2011 5.40 5.41 5.25 5.25 3161
11/22/2011 5.44 5.50 5.35 5.44 3492
11/21/2011 5.53 5.55 5.35 5.46 6519
11/18/2011 5.75 5.79 5.60 5.63 4802
11/17/2011 5.80 5.89 5.70 5.75 7327
11/16/2011 5.87 5.95 5.79 5.82 5159
11/15/2011 5.75 6.00 5.64 5.92 9450
11/14/2011 5.59 5.81 5.45 5.80 10004
11/11/2011 5.28 5.44 5.25 5.44 4046
11/10/2011 5.43 5.56 5.20 5.23 5344
11/9/2011 5.50 5.59 5.37 5.39 4536
11/8/2011 5.62 5.62 5.45 5.61 4412
11/7/2011 5.53 5.64 5.48 5.60 3973
11/4/2011 5.63 5.68 5.53 5.60 4663
11/3/2011 5.71 5.75 5.48 5.70 5044
11/2/2011 5.48 5.67 5.41 5.64 10750
11/1/2011 5.15 5.49 5.15 5.38 8628
10/31/2011 5.28 5.45 5.27 5.35 4031
10/28/2011 5.38 5.44 5.30 5.38 5654
10/27/2011 5.44 5.50 5.30 5.42 9023
10/26/2011 5.37 5.38 5.17 5.31 5050
10/25/2011 5.25 5.33 5.11 5.28 6242
10/24/2011 5.25 5.44 5.18 5.28 12703
10/21/2011 5.50 5.55 5.11 5.21 10841
10/20/2011 5.10 5.40 5.10 5.39 9010
10/19/2011 5.37 5.60 5.06 5.09 20374
10/18/2011 4.70 4.96 4.56 4.92 7683
10/17/2011 4.79 4.83 4.63 4.67 4545
10/14/2011 4.86 4.90 4.75 4.84 4255
Marketplace
Trading Center