HAWAIIAN HOLDINGS $5.50


22/5/2013 04:22 PM  |  NASDAQ : HA  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

HA historical data

Date Open High Low Close Volume
10/17/2011 4.79 4.83 4.63 4.67 4545
10/14/2011 4.86 4.90 4.75 4.84 4255
10/13/2011 4.68 4.88 4.64 4.82 6401
10/12/2011 4.52 4.72 4.46 4.71 9488
10/11/2011 4.19 4.52 4.10 4.52 8185
10/10/2011 4.13 4.25 4.12 4.23 6755
10/7/2011 4.22 4.23 4.05 4.06 3421
10/6/2011 4.05 4.19 3.99 4.18 6259
10/5/2011 4.19 4.19 3.98 4.05 5595
10/4/2011 3.96 4.19 3.89 4.16 7018
10/3/2011 4.17 4.24 3.89 3.96 8281
9/30/2011 4.36 4.38 4.20 4.21 3803
9/29/2011 4.42 4.48 4.26 4.44 3905
9/28/2011 4.45 4.49 4.31 4.31 3520
9/27/2011 4.51 4.60 4.41 4.47 5082
9/26/2011 4.45 4.53 4.32 4.45 4392
9/23/2011 4.23 4.43 4.11 4.41 3317
9/22/2011 4.16 4.38 4.08 4.23 5146
9/21/2011 4.50 4.61 4.29 4.29 4073
9/20/2011 4.58 4.62 4.47 4.49 3650
9/19/2011 4.45 4.60 4.35 4.55 6688
9/16/2011 4.28 4.54 4.28 4.54 6368
9/15/2011 4.32 4.40 4.26 4.32 4602
9/14/2011 4.33 4.33 4.15 4.30 6753
9/13/2011 4.14 4.34 4.03 4.30 8605
9/12/2011 3.73 4.14 3.70 4.09 7338
9/9/2011 3.83 3.96 3.77 3.78 3609
9/8/2011 3.95 3.98 3.86 3.87 2515
9/7/2011 3.87 3.97 3.82 3.96 2232
9/6/2011 3.80 3.88 3.67 3.81 4812
9/2/2011 3.91 4.02 3.87 3.89 5561
9/1/2011 4.15 4.20 3.97 3.99 4372
8/31/2011 4.12 4.25 4.10 4.18 8578
8/30/2011 4.19 4.19 4.04 4.09 4750
8/29/2011 4.01 4.27 4.00 4.24 6017
8/26/2011 3.92 4.05 3.89 3.95 5259
8/25/2011 4.19 4.24 3.92 3.93 4828
8/24/2011 4.15 4.17 4.07 4.12 2690
8/23/2011 4.08 4.16 4.00 4.14 6935
8/22/2011 4.14 4.20 3.93 3.97 4671
8/19/2011 4.02 4.19 3.92 4.01 7357
8/18/2011 4.25 4.30 4.07 4.09 5488
8/17/2011 4.13 4.36 4.13 4.34 4733
8/16/2011 4.08 4.15 4.00 4.06 3237
8/15/2011 4.01 4.20 4.01 4.11 3605
8/12/2011 3.98 4.07 3.90 3.97 3762
8/11/2011 3.89 4.00 3.83 3.93 5677
8/10/2011 4.33 4.33 3.82 3.84 8280
8/9/2011 3.98 4.16 3.93 4.13 18728
8/8/2011 4.17 4.20 3.86 3.87 12510
8/5/2011 4.24 4.36 4.08 4.24 7712
8/4/2011 4.32 4.32 4.17 4.20 11146
8/3/2011 4.52 4.59 4.25 4.35 11262
8/2/2011 4.70 4.74 4.49 4.50 9699
8/1/2011 4.78 4.84 4.70 4.74 6344
7/29/2011 4.75 4.84 4.65 4.70 7974
7/28/2011 4.82 4.98 4.73 4.79 9979
7/27/2011 5.20 5.20 4.76 4.80 15385
7/26/2011 5.14 5.26 5.14 5.21 5441
7/25/2011 5.19 5.25 5.04 5.13 11449
7/22/2011 5.30 5.30 5.22 5.26 2889
7/21/2011 5.25 5.32 5.17 5.30 3620
7/20/2011 5.27 5.30 5.17 5.22 5054
7/19/2011 5.34 5.42 5.10 5.27 6276
7/18/2011 5.41 5.44 5.25 5.32 4590
7/15/2011 5.53 5.61 5.35 5.41 9909
7/14/2011 5.69 5.78 5.50 5.50 5025
7/13/2011 5.78 5.88 5.64 5.69 4222
7/12/2011 5.77 5.83 5.67 5.74 3672
7/11/2011 5.88 5.90 5.76 5.81 3093
7/8/2011 6.09 6.09 5.84 5.94 4078
7/7/2011 5.77 5.97 5.70 5.95 9945
7/6/2011 5.74 5.80 5.61 5.77 4509
7/5/2011 6.01 6.01 5.61 5.68 7812
7/1/2011 5.73 5.91 5.72 5.91 4589
6/30/2011 5.86 5.97 5.64 5.70 7264
6/29/2011 6.06 6.10 5.85 5.86 4260
6/28/2011 6.03 6.05 5.80 6.04 7490
6/27/2011 5.85 6.05 5.79 5.99 6683
6/24/2011 5.87 5.87 5.64 5.74 10618
6/23/2011 5.64 5.87 5.62 5.85 5417
6/22/2011 5.71 5.74 5.64 5.69 3052
6/21/2011 5.67 5.84 5.60 5.73 3754
6/20/2011 5.46 5.69 5.45 5.66 3825
6/17/2011 5.49 5.66 5.45 5.46 5540
6/16/2011 5.47 5.52 5.40 5.47 2539
6/15/2011 5.47 5.54 5.36 5.45 2878
6/14/2011 5.48 5.63 5.40 5.51 3065
6/13/2011 5.44 5.57 5.42 5.44 3615
6/10/2011 5.49 5.57 5.45 5.52 4268
6/9/2011 5.50 5.58 5.50 5.54 2673
6/8/2011 5.47 5.56 5.44 5.49 3813
6/7/2011 5.47 5.51 5.42 5.49 4185
6/6/2011 5.51 5.56 5.41 5.41 7247
6/3/2011 5.51 5.66 5.51 5.53 3000
6/2/2011 5.41 5.64 5.41 5.57 11718
6/1/2011 5.56 5.56 5.39 5.40 5849
5/31/2011 5.65 5.69 5.50 5.54 7196
5/27/2011 5.55 5.67 5.54 5.63 5379
5/26/2011 5.52 5.56 5.49 5.54 3957
Marketplace
Trading Center