Hawaiian Holdings Inc $14.52

down -0.43


22/9/2014 04:00 PM  |  NASDAQ : HA  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
12/7/20116.096.256.056.19485,277
12/6/20115.996.185.896.10607,484
12/5/20115.996.095.916.01566,320
12/2/20116.026.035.765.86545,515
12/1/20115.916.095.755.94786,398
11/30/20115.615.965.535.951,078,767
11/29/20115.575.605.455.50467,364
11/28/20115.415.625.385.52402,178
11/25/20115.225.415.055.22223,765
11/23/20115.405.415.255.25316,070
11/22/20115.445.505.355.44349,110
11/21/20115.535.555.355.46651,818
11/18/20115.755.795.605.63480,107
11/17/20115.805.895.705.75732,626
11/16/20115.875.955.795.82515,896
11/15/20115.756.005.645.92944,908
11/14/20115.595.815.455.801,000,601
11/11/20115.285.445.255.44404,507
11/10/20115.435.565.205.23534,394
11/9/20115.505.595.375.39453,586
11/8/20115.625.625.455.61441,202
11/7/20115.535.645.485.60397,297
11/4/20115.635.685.535.60466,240
11/3/20115.715.755.485.70504,310
11/2/20115.485.675.415.641,074,935
11/1/20115.155.495.155.38862,738
10/31/20115.285.455.275.35403,047
10/28/20115.385.445.305.38565,383
10/27/20115.445.505.305.42902,234
10/26/20115.375.385.175.31504,924
10/25/20115.255.335.115.28624,191
10/24/20115.255.445.185.281,270,354
10/21/20115.505.555.115.211,084,024
10/20/20115.105.405.105.39900,926
10/19/20115.375.605.065.092,037,325
10/18/20114.704.964.564.92768,263
10/17/20114.794.834.634.67454,496
10/14/20114.864.904.754.84425,427
10/13/20114.684.884.644.82640,096
10/12/20114.524.724.464.71948,732
10/11/20114.194.524.104.52818,424
10/10/20114.134.254.124.23675,422
10/7/20114.224.234.054.06342,088
10/6/20114.054.193.994.18625,823
10/5/20114.194.193.984.05559,404
10/4/20113.964.193.894.16701,794
10/3/20114.174.243.893.96828,068
9/30/20114.364.384.204.21380,258
9/29/20114.424.484.264.44390,439
9/28/20114.454.494.314.31351,969
9/27/20114.514.604.414.47508,178
9/26/20114.454.534.324.45439,110
9/23/20114.234.434.114.41331,643
9/22/20114.164.384.084.23514,514
9/21/20114.504.614.294.29407,262
9/20/20114.584.624.474.49364,986
9/19/20114.454.604.354.55668,728
9/16/20114.284.544.284.54636,726
9/15/20114.324.404.264.32460,132
9/14/20114.334.334.154.30675,232
9/13/20114.144.344.034.30860,459
9/12/20113.734.143.704.09733,890
9/9/20113.833.963.773.78360,887
9/8/20113.953.983.863.87251,431
9/7/20113.873.973.823.96223,162
9/6/20113.803.883.673.81481,132
9/2/20113.914.023.873.89556,042
9/1/20114.154.203.973.99437,152
8/31/20114.124.254.104.18857,775
8/30/20114.194.194.044.09474,926
8/29/20114.014.274.004.24601,678
8/26/20113.924.053.893.95525,885
8/25/20114.194.243.923.93482,732
8/24/20114.154.174.074.12268,955
8/23/20114.084.164.004.14693,411
8/22/20114.144.203.933.97469,517
8/19/20114.024.193.924.01735,673
8/18/20114.254.304.074.09548,761
8/17/20114.134.364.134.34473,227
8/16/20114.084.154.004.06323,610
8/15/20114.014.204.014.11360,449
8/12/20113.984.073.903.97376,109
8/11/20113.894.003.833.93567,682
8/10/20114.334.333.823.84827,967
8/9/20113.984.163.934.131,872,775
8/8/20114.174.203.863.871,250,994
8/5/20114.244.364.084.24771,182
8/4/20114.324.324.174.201,114,502
8/3/20114.344.594.254.351,126,165
8/2/20114.704.744.494.50969,860
8/1/20114.784.844.704.74634,366
7/29/20114.754.844.654.70797,350
7/28/20114.824.984.734.79997,839
7/27/20115.205.204.764.801,538,435
7/26/20115.145.265.145.21544,925
7/25/20115.195.255.045.131,144,876
7/22/20115.305.305.225.26289,071
7/21/20115.255.325.175.30361,969
7/20/20115.275.305.175.22505,321
7/19/20115.345.425.105.27627,570
Trading Center