$19.98 +0.38 (%) Hawaiian Holdings Inc - NASDAQ

Nov. 26, 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
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
6/5/20125.475.645.455.60489,860
6/4/20125.665.715.475.49538,140
6/1/20125.695.785.575.64463,357
5/31/20125.615.895.615.78833,093
5/30/20125.695.755.525.57345,433
5/29/20125.705.805.655.68497,475
5/25/20125.665.785.505.68614,457
5/24/20125.375.725.375.68567,211
5/23/20125.215.445.215.38347,962
5/22/20125.335.415.185.23295,735
5/21/20125.275.355.245.32327,014
5/18/20125.315.385.265.28525,339
5/17/20125.605.615.225.27536,699
5/16/20125.775.805.555.56459,280
5/15/20125.775.905.695.76469,150
5/14/20125.745.815.725.74229,974
5/11/20125.745.885.745.81572,801
5/10/20125.815.855.705.78421,012
5/9/20125.705.785.685.74457,027
5/8/20125.715.905.715.78555,453
5/7/20125.645.855.625.76342,178
5/4/20125.585.735.545.67548,212
5/3/20125.585.635.475.61333,332
5/2/20125.565.685.555.60359,875
5/1/20125.665.775.615.62439,670
4/30/20125.825.825.615.66505,169
4/27/20125.585.895.585.84807,462
4/26/20125.555.615.505.55475,307
4/25/20125.185.575.115.551,198,774
4/24/20125.025.165.025.05462,931
4/23/20125.015.104.965.02419,837
4/20/20125.225.225.015.04633,965
4/19/20125.095.205.025.18485,103
4/18/20125.185.285.075.07355,611
4/17/20125.175.285.175.21217,744
4/16/20125.145.245.115.16380,861
4/13/20125.165.215.125.13321,643
4/12/20124.985.214.955.19441,718
4/11/20125.065.104.924.96586,307
4/10/20125.145.215.025.03547,136
4/9/20125.025.165.015.13629,067
4/5/20125.115.255.105.11509,974
4/4/20125.175.245.125.15421,009
4/3/20125.245.305.175.20392,515
4/2/20125.205.265.155.241,084,362
3/30/20125.345.355.205.23472,982
3/29/20125.355.435.195.30649,224
3/28/20125.285.445.275.37418,497
3/27/20125.295.425.245.28359,362
3/26/20125.315.325.175.27640,900
3/23/20125.135.265.085.25715,026
3/22/20125.125.245.065.11586,269
3/21/20125.085.205.065.13436,357
3/20/20125.025.184.985.10658,141
3/19/20125.085.175.015.07519,754
3/16/20125.235.255.025.10580,723
3/15/20125.175.305.125.22624,623
3/14/20125.165.225.075.16487,434
3/13/20125.095.165.005.15343,914
3/12/20125.145.205.025.06453,929
3/9/20125.025.164.975.16444,629
3/8/20125.035.064.925.03560,679
3/7/20125.085.104.945.00704,734
3/6/20125.045.145.015.07413,660
3/5/20125.345.345.055.09732,511
3/2/20125.265.475.215.36794,261
3/1/20125.305.415.205.26606,400
2/29/20125.415.575.305.31592,785
2/28/20125.195.445.165.411,602,226
2/27/20125.315.375.165.191,110,130
2/24/20125.505.505.335.331,465,615
2/23/20125.615.635.445.48654,649
2/22/20125.695.835.575.60714,811
2/21/20126.096.095.655.711,038,650
2/17/20126.176.176.026.04307,195
2/16/20125.926.145.906.13381,698
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center