Hawaiian Holdings Inc $13.69

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : HA  
Industries : Transportation / Regional Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
7/7/20115.775.975.705.95994,447
7/6/20115.745.805.615.77450,900
7/5/20116.016.015.615.68781,185
7/1/20115.865.915.725.91458,836
6/30/20115.865.975.645.70726,326
6/29/20116.066.105.855.86425,978
6/28/20116.036.055.806.04748,980
6/27/20115.856.055.795.99668,270
6/24/20115.875.875.645.741,061,730
6/23/20115.645.875.625.85541,627
6/22/20115.715.745.645.69305,130
6/21/20115.675.845.605.73375,385
6/20/20115.465.695.455.66382,429
6/17/20115.495.665.455.46553,981
6/16/20115.475.525.405.47253,884
6/15/20115.475.545.365.45287,753
6/14/20115.485.635.405.51306,484
6/13/20115.525.575.425.44361,411
6/10/20115.495.575.455.52426,735
6/9/20115.505.585.505.54267,289
6/8/20115.475.565.445.49381,230
6/7/20115.475.515.425.49418,484
6/6/20115.485.565.415.41724,627
6/3/20115.515.665.515.53299,700
6/2/20115.415.645.415.571,171,790
6/1/20115.565.565.395.40584,880
5/31/20115.655.695.505.54719,511
5/27/20115.555.675.545.63537,828
5/26/20115.525.565.495.54395,670
5/25/20115.595.715.515.55393,503
5/24/20115.745.845.615.62329,401
5/23/20115.795.915.735.74411,091
5/20/20115.785.935.755.84535,246
5/19/20116.086.085.755.82612,025
5/18/20116.006.005.765.82504,629
5/17/20115.836.035.835.98596,765
5/16/20115.815.995.815.85417,203
5/13/20116.166.175.755.80677,414
5/12/20116.096.166.016.15360,755
5/11/20116.126.246.066.11639,182
5/10/20116.006.145.966.13381,493
5/9/20115.996.045.875.99361,669
5/6/20116.076.235.945.99576,521
5/5/20115.786.085.776.03830,348
5/4/20115.795.875.765.81569,616
5/3/20115.865.885.675.78501,219
5/2/20115.885.935.805.86625,177
4/29/20115.916.015.835.84775,492
4/28/20115.885.905.745.89577,714
4/27/20115.755.885.625.851,180,210
4/26/20115.635.675.545.581,047,530
4/25/20115.605.625.505.59946,562
4/21/20115.465.635.405.58851,485
4/20/20115.535.595.445.46469,743
4/19/20115.505.565.415.43760,057
4/18/20115.355.505.325.481,071,020
4/15/20115.485.545.395.45592,144
4/14/20115.555.565.405.49764,284
4/13/20115.685.685.485.571,443,630
4/12/20115.615.735.585.631,057,320
4/11/20115.515.655.415.61988,067
4/8/20115.715.735.355.551,219,120
4/7/20115.956.005.655.68942,032
4/6/20115.865.915.715.90755,413
4/5/20116.076.075.835.84615,674
4/4/20116.016.035.875.88716,843
4/1/20116.056.095.956.03892,248
3/31/20115.986.115.956.011,198,510
3/30/20116.136.165.975.991,427,350
3/29/20116.016.196.016.141,448,380
3/28/20116.056.175.996.00955,048
3/25/20116.116.156.036.05820,455
3/24/20116.216.226.036.071,211,870
3/23/20116.086.266.056.201,296,080
3/22/20116.386.436.086.08923,430
3/21/20116.246.416.146.392,289,660
3/18/20116.196.276.056.174,033,440
3/17/20116.666.676.096.114,030,410
3/16/20117.157.156.716.711,293,860
3/15/20116.887.246.767.151,497,770
3/14/20116.917.076.897.06832,785
3/11/20117.027.066.907.03711,278
3/10/20116.957.126.897.09743,046
3/9/20117.037.086.857.05569,914
3/8/20116.527.066.527.06713,436
3/7/20116.676.696.456.52649,038
3/4/20116.726.726.616.68431,590
3/3/20116.436.826.416.70822,146
3/2/20116.566.656.316.331,374,270
3/1/20116.636.686.536.591,178,500
2/28/20116.656.686.596.641,261,390
2/25/20116.736.836.636.68372,851
2/24/20116.606.796.556.72630,713
2/23/20117.007.026.586.601,032,650
2/22/20117.127.126.867.001,326,300
2/18/20117.257.457.237.34836,119
2/17/20117.127.257.107.23566,043
2/16/20117.147.147.007.12733,873
2/15/20117.137.177.067.07382,057
2/14/20117.027.246.967.15529,578
Trading Center