$16.23 +0.45 (%) Hawaiian Holdings Inc - NASDAQ

Oct. 24, 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
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
2/15/20126.156.185.905.92582,208
2/14/20126.166.226.036.14243,772
2/13/20126.136.196.046.17431,078
2/10/20126.126.145.996.05475,301
2/9/20126.206.276.056.20401,291
2/8/20126.206.246.126.23543,006
2/7/20126.366.466.126.17951,143
2/6/20126.596.596.256.35608,826
2/3/20126.506.666.416.59634,461
2/2/20126.426.536.306.39726,033
2/1/20126.506.815.876.311,989,722
1/31/20126.866.986.686.96823,229
1/30/20126.676.896.656.82766,125
1/27/20126.566.856.506.72545,515
1/26/20126.706.706.546.601,014,448
1/25/20126.256.626.256.58901,555
1/24/20126.146.286.116.25747,021
1/23/20126.036.306.036.15809,978
1/20/20125.986.075.946.04342,658
1/19/20126.016.035.925.99425,837
1/18/20125.906.005.826.00271,652
1/17/20126.006.005.835.91232,236
1/13/20125.815.965.815.95191,552
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center