Hawaiian Holdings Inc $14.63

up +0.94


23/4/2014 05:20 PM  |  NASDAQ : HA  
Industries : Transportation / Regional Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
9/13/20125.856.005.805.93506,062
9/12/20125.805.875.785.86369,261
9/11/20125.785.835.715.79632,490
9/10/20125.655.805.645.79740,285
9/7/20125.775.795.615.65917,396
9/6/20125.685.885.665.73718,471
9/5/20125.705.825.565.75809,201
9/4/20125.905.955.705.72744,456
8/31/20125.986.045.905.93325,754
8/30/20125.785.975.765.93339,669
8/29/20126.006.095.805.811,024,780
8/28/20126.216.236.006.03593,351
8/27/20126.236.296.136.24432,475
8/24/20126.196.336.156.23457,240
8/23/20126.396.436.156.18472,861
8/22/20126.326.496.326.36411,144
8/21/20126.466.606.326.32641,668
8/20/20126.206.476.156.43754,043
8/17/20126.106.216.066.19522,941
8/16/20126.106.156.046.10409,088
8/15/20126.156.186.076.11517,658
8/14/20126.136.326.126.17424,873
8/13/20126.126.176.046.07306,074
8/10/20126.126.186.036.12323,021
8/9/20126.316.316.106.12496,812
8/8/20126.236.356.166.29345,044
8/7/20126.506.506.226.26570,375
8/6/20126.416.546.386.53501,050
8/3/20126.276.496.186.38683,621
8/2/20126.156.296.116.15382,850
8/1/20126.426.426.156.18651,948
7/31/20126.396.456.326.37648,990
7/30/20126.296.426.216.40583,155
7/27/20126.096.316.076.29766,286
7/26/20125.916.125.916.071,154,850
7/25/20126.146.145.835.881,609,960
7/24/20126.166.165.896.031,254,250
7/23/20125.976.215.836.141,221,950
7/20/20126.286.285.976.08968,185
7/19/20126.556.666.236.30622,500
7/18/20126.686.736.466.53537,954
7/17/20126.816.876.566.67583,955
7/16/20126.806.916.736.74826,663
7/13/20126.556.806.546.73746,106
7/12/20126.776.796.386.502,016,040
7/11/20126.857.006.766.791,333,600
7/10/20126.877.006.726.801,026,040
7/9/20126.786.806.696.75374,834
7/6/20126.656.816.656.76667,381
7/5/20126.616.726.566.69584,091
7/3/20126.726.746.596.63395,626
7/2/20126.566.736.516.72681,898
6/29/20126.636.666.496.51688,725
6/28/20126.456.596.416.57825,266
6/27/20126.456.506.326.48759,179
6/26/20126.376.496.306.32659,612
6/25/20126.326.426.206.34497,192
6/22/20126.316.486.276.311,388,460
6/21/20126.336.566.196.27995,491
6/20/20126.226.346.116.34977,154
6/19/20126.066.245.966.211,363,240
6/18/20125.976.005.805.95390,110
6/15/20125.986.025.905.93409,511
6/14/20125.986.125.945.99599,279
6/13/20125.946.065.925.96476,992
6/12/20125.946.045.625.92557,529
6/11/20126.026.235.885.88853,852
6/8/20125.935.975.765.92470,984
6/7/20125.856.065.705.95749,744
6/6/20125.645.785.625.76312,581
6/5/20125.475.645.455.60489,860
6/4/20125.665.715.475.49538,140
6/1/20125.695.785.575.64463,357
5/31/20125.615.895.615.78833,093
5/30/20125.695.755.525.57345,433
5/29/20125.705.805.655.68497,475
5/25/20125.665.785.505.68614,457
5/24/20125.375.725.375.68567,211
5/23/20125.215.445.215.38347,962
5/22/20125.335.415.185.23295,735
5/21/20125.275.355.245.32327,014
5/18/20125.315.385.265.28525,339
5/17/20125.605.615.225.27536,699
5/16/20125.775.805.555.56459,280
5/15/20125.775.905.695.76469,150
5/14/20125.745.815.725.74229,974
5/11/20125.745.885.745.81572,801
5/10/20125.815.855.705.78421,012
5/9/20125.705.785.685.74457,027
5/8/20125.715.905.715.78555,453
5/7/20125.645.855.625.76342,178
5/4/20125.585.735.545.67548,212
5/3/20125.585.635.475.61333,332
5/2/20125.565.685.555.60359,875
5/1/20125.665.775.615.62439,670
4/30/20125.825.825.615.66505,169
4/27/20125.585.895.585.84807,462
4/26/20125.555.615.505.55475,307
4/25/20125.185.575.115.551,198,770
4/24/20125.025.165.025.05462,931
Trading Center