$41.43 +0.22 (%) Hawaiian Holdings Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
3/20/201521.1221.1820.6121.031,503,791
3/19/201521.1321.2820.8921.181,864,592
3/18/201520.1921.1420.1921.082,401,781
3/17/201519.7720.2319.6620.152,111,063
3/16/201519.6019.7519.4419.562,164,581
3/13/201519.2819.4819.2119.421,492,701
3/12/201519.0219.3518.9819.201,676,751
3/11/201518.8119.1218.6619.011,282,641
3/10/201519.0519.3018.5918.811,414,738
3/9/201519.0219.4118.9319.201,443,711
3/6/201518.7219.4118.6819.021,529,506
3/5/201518.6218.9718.4518.941,177,876
3/4/201518.6718.9418.5018.551,441,983
3/3/201518.4518.9518.3818.811,907,012
3/2/201518.5018.9318.5018.611,918,993
2/27/201518.8719.1118.5018.511,424,636
2/26/201519.0619.3518.8018.991,335,651
2/25/201519.4519.7218.8718.991,862,373
2/24/201518.4819.5218.4619.441,857,956
2/23/201518.8518.9818.5218.731,774,968
2/20/201518.3018.7918.1418.752,039,399
2/19/201518.9519.0718.1118.162,816,012
2/18/201518.6218.7418.0118.712,221,453
2/17/201518.6218.9618.4618.502,650,087
2/13/201518.7718.9918.3618.721,919,058
2/12/201518.7419.0518.2319.042,306,459
2/11/201518.4619.0018.4618.702,006,322
2/10/201518.9019.1818.2018.343,710,867
2/9/201518.7518.9918.4418.841,745,676
2/6/201518.7419.3218.6318.932,366,451
2/5/201519.2419.2918.5218.952,443,091
2/4/201519.0819.4919.0119.123,265,125
2/3/201519.1519.3918.3818.724,000,838
2/2/201520.0220.8618.3719.104,986,769
1/30/201521.3622.0018.5919.4412,586,878
1/29/201525.6026.6725.1126.622,181,497
1/28/201527.5827.6525.3325.632,081,800
1/27/201527.2527.6626.8627.311,432,685
1/26/201527.0027.6226.7027.491,905,003
1/23/201526.0026.6525.6526.641,134,379
1/22/201525.6126.2825.0425.901,345,892
1/21/201524.9125.3624.3825.23727,980
1/20/201524.2224.7524.0324.72963,517
1/16/201524.0924.2423.5124.101,187,280
1/15/201523.8024.7823.8024.211,139,259
1/14/201524.2024.2623.2323.79942,073
1/13/201524.4624.9024.0024.37752,537
1/12/201525.0525.2224.0324.221,079,310
1/9/201525.6825.8925.0025.13818,549
1/8/201524.8525.9524.6325.531,478,625
1/7/201524.3924.9624.1724.351,139,498
1/6/201525.2525.5123.8024.242,426,395
1/5/201525.2825.6024.9125.091,660,682
1/2/201526.2126.2724.9225.271,439,706
12/31/201426.4726.6625.9226.051,549,042
12/30/201425.3526.4425.3026.041,460,953
12/29/201424.6025.5124.3025.271,024,289
12/26/201424.4625.0224.2124.68950,986
12/24/201424.0524.5824.0024.44517,856
12/23/201424.2624.5023.7623.93616,044
12/22/201423.7824.6023.7424.25857,900
12/19/201423.9124.1923.7823.781,923,729
12/18/201423.9624.0823.3023.991,465,885
12/17/201422.8923.9722.2523.831,624,685
12/16/201423.7223.8922.8822.881,569,205
12/15/201423.7423.8922.9623.761,429,722
12/12/201424.2324.2423.5123.651,458,883
12/11/201423.4924.1123.0823.911,638,248
12/10/201423.0323.7822.7123.251,889,556
12/9/201422.3422.7821.3722.602,268,807
12/8/201423.2123.5922.7622.971,764,396
12/5/201423.1723.2422.7023.011,656,089
12/4/201422.5022.9722.0022.751,896,080
12/3/201420.3721.4920.2521.421,738,720
12/2/201421.3521.7320.5221.101,764,613
12/1/201421.4121.6020.3621.312,316,957
11/28/201420.8621.2020.2420.29857,661
11/26/201419.6520.2519.6219.981,187,166
11/25/201419.0019.7818.9819.601,206,053
11/24/201418.2919.0718.2918.981,339,609
11/21/201418.5918.6117.9318.211,031,892
11/20/201418.3918.7118.2518.36801,678
11/19/201418.7719.0618.5018.56825,731
11/18/201418.3818.8718.1818.76996,693
11/17/201418.2918.6818.1118.271,187,992
11/14/201418.0818.4017.8818.24731,270
11/13/201418.2818.5917.9418.12980,969
11/12/201418.2718.5218.0618.21550,431
11/11/201418.4018.5618.1018.32809,961
11/10/201418.3718.6418.2618.49851,426
11/7/201418.4218.5118.2118.37819,261
11/6/201418.3318.7018.2518.381,158,665
11/5/201419.3019.4018.2018.241,707,203
11/4/201418.0019.2018.0019.031,962,572
11/3/201417.4318.0617.3617.971,603,221
10/31/201417.3817.4917.0417.341,209,684
10/30/201417.2217.4616.8817.03869,592
10/29/201417.0617.4716.6417.222,011,794
10/28/201416.8217.4716.5717.102,237,609
10/27/201416.2216.7216.0116.671,198,279
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center