$15.78 +0.26 (%) Hawaiian Holdings Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
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
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
7/26/20125.916.125.916.071,154,848
7/25/20126.146.145.835.881,609,958
7/24/20126.166.165.896.031,254,252
7/23/20125.976.215.836.141,221,947
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
7/12/20126.776.796.386.502,016,041
7/11/20126.857.006.766.791,333,603
7/10/20126.877.006.726.801,026,041
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
6/22/20126.316.486.276.311,388,458
6/21/20126.336.566.196.27995,491
6/20/20126.226.346.116.34977,154
6/19/20126.066.245.966.211,363,242
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center