$15.52 0.00 (%) Hawaiian Holdings Inc - NASDAQ

Oct. 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
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
2/20/20135.925.975.725.831,556,464
2/19/20135.865.945.805.93903,393
2/15/20135.915.975.825.84989,119
2/14/20135.875.905.765.89547,557
2/13/20135.815.905.785.88398,990
2/12/20135.855.935.775.81837,901
2/11/20135.805.965.755.781,175,227
2/8/20135.795.905.775.801,159,918
2/7/20135.605.715.565.70938,595
2/6/20135.585.675.565.64739,993
2/5/20135.475.675.475.641,927,447
2/4/20135.595.635.315.431,904,243
2/1/20135.755.775.515.581,633,604
1/31/20135.725.865.525.771,650,433
1/30/20136.046.175.635.693,854,290
1/29/20136.546.556.446.54816,232
1/28/20136.556.596.486.54652,374
1/25/20136.646.646.516.53880,476
1/24/20136.646.766.566.64524,596
1/23/20136.756.756.636.65434,878
1/22/20136.566.776.516.77506,350
1/18/20136.616.666.566.60504,927
1/17/20136.646.696.556.62694,029
1/16/20136.516.706.496.661,099,216
1/15/20136.496.526.406.50548,646
1/14/20136.556.576.456.52584,012
1/11/20136.496.586.456.56611,700
1/10/20136.616.656.436.481,185,082
1/9/20136.896.906.526.592,242,512
1/8/20137.247.257.047.05582,504
1/7/20137.147.307.137.20474,491
1/4/20136.857.126.817.11691,745
1/3/20136.736.926.606.85431,482
1/2/20136.746.836.616.74678,080
12/31/20126.476.666.466.57528,119
12/28/20126.406.586.386.46464,461
12/27/20126.436.486.306.43350,052
12/26/20126.556.616.416.42442,961
12/24/20126.626.626.506.53120,405
12/21/20126.706.706.506.59811,891
12/20/20126.776.776.606.66593,475
12/19/20126.596.866.556.80658,883
12/18/20126.636.636.586.59526,584
12/17/20126.566.686.556.60386,924
12/14/20126.536.606.506.54345,146
12/13/20126.416.566.386.52454,820
12/12/20126.526.606.376.42619,438
12/11/20126.346.556.346.541,077,982
12/10/20126.146.346.146.32770,415
12/7/20126.266.296.176.21509,353
12/6/20126.196.226.156.22429,250
12/5/20126.276.276.146.18340,771
12/4/20126.216.306.156.23432,968
12/3/20126.266.286.156.19430,562
11/30/20126.296.296.176.24559,052
11/29/20126.186.296.156.25522,036
11/28/20126.026.145.966.12459,002
11/27/20126.046.125.976.06338,840
11/26/20125.946.065.866.04363,788
11/23/20125.875.985.815.94171,668
11/21/20125.885.895.795.85172,759
11/20/20125.835.955.815.88266,910
11/19/20125.815.865.785.86319,438
11/16/20125.745.855.605.80615,039
11/15/20125.865.955.725.77501,232
11/14/20126.036.065.855.881,250,250
11/13/20126.036.076.006.00750,630
11/12/20126.026.065.966.02312,467
11/9/20126.066.086.006.01549,261
11/8/20126.046.085.966.04487,921
11/7/20125.996.045.896.00694,442
11/6/20126.026.065.926.05696,459
11/5/20126.006.045.935.99673,695
11/2/20126.016.035.916.00598,241
11/1/20125.976.035.826.01663,968
10/31/20125.785.935.695.93487,120
10/26/20125.805.845.695.75519,296
10/25/20125.855.885.715.82923,361
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center