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
5/25/2011 5.59 5.71 5.51 5.55 3936
5/24/2011 5.74 5.84 5.61 5.62 3294
5/23/2011 5.79 5.91 5.73 5.74 4111
5/20/2011 5.78 5.93 5.75 5.84 5353
5/19/2011 6.08 6.08 5.75 5.82 6121
5/18/2011 6.00 6.00 5.76 5.82 5047
5/17/2011 5.83 6.03 5.83 5.98 5968
5/16/2011 5.81 5.99 5.81 5.85 4173
5/13/2011 6.16 6.17 5.75 5.80 6775
5/12/2011 6.09 6.16 6.01 6.15 3610
5/11/2011 6.12 6.24 6.06 6.11 6392
5/10/2011 6.00 6.14 5.96 6.13 3815
5/9/2011 5.99 6.04 5.87 5.99 3617
5/6/2011 6.07 6.23 5.94 5.99 5766
5/5/2011 5.78 6.08 5.77 6.03 8304
5/4/2011 5.79 5.87 5.76 5.81 5697
5/3/2011 5.86 5.88 5.67 5.78 5013
5/2/2011 5.88 5.93 5.80 5.86 5259
4/29/2011 5.91 6.01 5.83 5.84 7750
4/28/2011 5.88 5.90 5.74 5.89 5778
4/27/2011 5.75 5.88 5.62 5.85 11803
4/26/2011 5.63 5.67 5.54 5.58 10476
4/25/2011 5.60 5.62 5.50 5.59 8471
4/21/2011 5.46 5.63 5.40 5.58 8515
4/20/2011 5.53 5.59 5.44 5.46 4698
4/19/2011 5.50 5.56 5.41 5.43 7601
4/18/2011 5.35 5.50 5.32 5.48 10711
4/15/2011 5.48 5.54 5.39 5.45 5922
4/14/2011 5.55 5.56 5.40 5.49 7643
4/13/2011 5.68 5.68 5.48 5.57 14437
4/12/2011 5.61 5.73 5.58 5.63 10574
4/11/2011 5.51 5.65 5.41 5.61 9869
4/8/2011 5.71 5.73 5.35 5.55 12192
4/7/2011 5.95 6.00 5.65 5.68 9421
4/6/2011 5.86 5.91 5.71 5.90 7555
4/5/2011 6.07 6.07 5.83 5.84 6157
4/4/2011 6.01 6.03 5.87 5.88 7169
4/1/2011 6.05 6.09 5.95 6.03 8923
3/31/2011 5.98 6.11 5.95 6.01 11986
3/30/2011 6.13 6.16 5.97 5.99 14274
3/29/2011 6.01 6.19 6.01 6.14 14484
3/28/2011 6.05 6.17 5.99 6.00 9546
3/25/2011 6.11 6.15 6.03 6.05 8205
3/24/2011 6.21 6.22 6.03 6.07 12119
3/23/2011 6.08 6.26 6.05 6.20 12961
3/22/2011 6.38 6.43 6.08 6.08 9235
3/21/2011 6.24 6.41 6.14 6.39 22897
3/18/2011 6.19 6.27 6.05 6.17 40335
3/17/2011 6.66 6.67 6.09 6.11 40302
3/16/2011 7.15 7.15 6.71 6.71 12939
3/15/2011 6.88 7.24 6.76 7.15 14978
3/14/2011 6.91 7.07 6.89 7.06 8328
3/11/2011 7.02 7.06 6.90 7.03 7113
3/10/2011 6.95 7.12 6.89 7.09 7431
3/9/2011 7.03 7.08 6.85 7.05 5700
3/8/2011 6.52 7.06 6.52 7.06 7135
3/7/2011 6.67 6.69 6.45 6.52 6491
3/4/2011 6.72 6.72 6.61 6.68 4316
3/3/2011 6.43 6.82 6.41 6.70 8222
3/2/2011 6.56 6.65 6.31 6.33 13743
3/1/2011 6.63 6.68 6.53 6.59 11786
2/28/2011 6.65 6.68 6.59 6.64 12614
2/25/2011 6.73 6.83 6.63 6.68 3729
2/24/2011 6.60 6.79 6.55 6.72 6308
2/23/2011 7.00 7.02 6.58 6.60 10327
2/22/2011 7.12 7.12 6.86 7.00 13264
2/18/2011 7.25 7.45 7.23 7.34 8362
2/17/2011 7.12 7.25 7.10 7.23 5661
2/16/2011 7.14 7.14 7.00 7.12 7339
2/15/2011 7.13 7.17 7.06 7.07 3821
2/14/2011 7.02 7.24 6.96 7.15 5296
2/11/2011 6.97 7.02 6.88 7.00 4306
2/10/2011 6.95 7.00 6.83 6.96 3775
2/9/2011 6.76 6.98 6.76 6.98 4165
2/8/2011 6.85 6.93 6.75 6.80 3869
2/7/2011 6.80 7.02 6.79 6.84 7440
2/4/2011 6.80 6.90 6.65 6.78 7820
2/3/2011 7.00 7.01 6.59 6.80 18695
2/2/2011 7.34 7.40 6.65 6.99 33171
2/1/2011 7.45 7.73 7.42 7.63 4471
1/31/2011 7.49 7.55 7.33 7.39 5081
1/28/2011 7.70 7.70 7.45 7.50 4869
1/27/2011 7.78 7.78 7.63 7.73 2299
1/26/2011 7.60 7.83 7.49 7.76 3662
1/25/2011 7.48 7.60 7.37 7.58 3241
1/24/2011 7.45 7.60 7.41 7.51 3224
1/21/2011 7.56 7.58 7.39 7.42 3962
1/20/2011 7.44 7.59 7.41 7.50 2763
1/19/2011 7.51 7.59 7.31 7.51 6671
1/18/2011 7.90 7.98 7.49 7.50 7535
1/14/2011 7.81 7.97 7.77 7.95 3021
1/13/2011 7.82 7.87 7.53 7.78 5285
1/12/2011 8.00 8.00 7.84 7.85 2045
1/11/2011 8.05 8.05 7.84 7.95 5299
1/10/2011 7.98 8.05 7.90 8.03 3420
1/7/2011 8.00 8.04 7.94 8.01 6032
1/6/2011 8.00 8.02 7.87 8.01 5026
1/5/2011 7.90 8.10 7.88 8.03 4524
1/4/2011 7.96 8.10 7.80 7.88 2894
1/3/2011 7.86 8.00 7.86 7.92 4453
Marketplace
Trading Center