Hawaiian Holdings Inc $15.61

down -0.22


21/8/2014 04:00 PM  |  NASDAQ : HA  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
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
10/24/20125.465.755.435.741,404,434
10/23/20125.345.435.235.37703,359
10/22/20125.215.305.165.25764,999
10/19/20125.315.315.205.22452,472
10/18/20125.445.495.325.32568,337
10/17/20125.415.505.375.43269,540
10/16/20125.475.485.365.39576,000
10/15/20125.375.495.325.45309,851
10/12/20125.285.385.275.37401,290
10/11/20125.325.345.245.31368,898
10/10/20125.335.385.165.30828,834
10/9/20125.645.645.295.342,415,640
10/8/20125.765.875.665.70457,698
10/5/20125.906.025.815.82397,926
10/4/20125.865.905.775.89622,480
10/3/20125.535.865.535.82814,593
10/2/20125.595.625.535.56395,537
10/1/20125.615.695.535.56608,707
9/28/20125.685.755.585.59455,311
9/27/20125.635.775.625.72325,103
9/26/20125.665.735.615.63427,646
9/25/20125.755.825.655.65375,344
9/24/20125.765.855.705.74306,494
9/21/20125.835.845.715.79764,680
9/20/20125.825.835.755.77330,952
9/19/20125.705.915.695.83473,776
9/18/20125.845.865.655.71469,173
9/17/20125.775.875.745.86354,506
9/14/20125.935.935.795.82762,940
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
8/29/20126.006.095.805.811,024,778
8/28/20126.216.236.006.03593,351
8/27/20126.236.296.136.24432,475
8/24/20126.196.336.156.23457,240
Trading Center