$23.78 -0.21 (%) Hawaiian Holdings Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
5/21/20135.545.625.475.50868,113
5/20/20135.465.565.405.50667,355
5/17/20135.485.535.435.45604,159
5/16/20135.405.475.325.43452,072
5/15/20135.355.415.315.391,017,764
5/14/20135.405.485.385.40469,978
5/13/20135.515.515.325.41718,987
5/10/20135.585.585.465.49554,438
5/9/20135.675.675.525.54404,402
5/8/20135.705.725.605.65633,240
5/7/20135.675.755.655.72534,945
5/6/20135.605.685.535.64471,359
5/3/20135.545.625.525.59840,357
5/2/20135.455.505.415.47656,510
5/1/20135.515.595.385.411,130,603
4/30/20135.385.545.335.491,228,072
4/29/20135.425.445.345.36946,409
4/26/20135.385.465.355.371,250,928
4/25/20135.355.455.335.36805,074
4/24/20135.415.475.185.353,704,857
4/23/20135.615.905.585.761,654,370
4/22/20135.595.595.455.541,266,023
4/19/20135.545.605.505.56637,495
4/18/20135.675.705.535.55774,808
4/17/20135.575.695.485.681,031,748
4/16/20135.515.615.465.601,112,199
4/15/20135.575.655.485.501,084,195
4/12/20135.645.665.545.56756,982
4/11/20135.525.635.515.62980,798
4/10/20135.385.515.385.51713,741
4/9/20135.555.585.365.36668,954
4/8/20135.345.535.265.51932,308
4/5/20135.345.355.265.31615,089
4/4/20135.295.425.245.38954,386
4/3/20135.365.395.225.301,218,306
4/2/20135.625.655.355.363,847,848
4/1/20135.755.755.555.581,264,918
3/28/20135.715.815.695.771,118,331
3/27/20135.805.825.665.701,508,070
3/26/20136.056.085.725.852,468,857
3/25/20136.466.486.226.241,149,219
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center