$51.20 +0.80 (%) Hawaiian Holdings Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
2/25/201411.4511.9211.4211.842,228,065
2/24/201411.2911.4911.2311.33912,713
2/21/201411.0711.3911.0011.282,127,677
2/20/201410.3411.0510.3211.022,265,932
2/19/201410.3510.4010.2610.31873,006
2/18/201410.2110.5410.1710.371,659,561
2/14/201410.1910.2410.1410.20438,742
2/13/201410.0410.2610.0310.20783,850
2/12/201410.2110.3010.0710.11728,299
2/11/201410.0710.329.9610.23808,572
2/10/201410.2510.309.9410.06351,340
2/7/20149.9410.269.9110.24916,779
2/6/20149.689.999.689.85710,498
2/5/20149.649.759.469.631,052,285
2/4/20149.859.899.669.69965,247
2/3/201410.1510.299.629.791,509,077
1/31/201410.2110.3310.1110.161,415,414
1/30/201410.2910.4710.1010.331,321,968
1/29/201410.1810.5010.0010.151,122,955
1/28/201410.3110.4710.0710.291,561,349
1/27/201410.5710.6210.1910.331,115,905
1/24/201410.7010.8010.4810.571,132,011
1/23/201410.9911.1210.6610.831,327,388
1/22/201411.0911.1711.0211.04888,094
1/21/201410.9011.2010.8711.051,083,804
1/17/201410.9611.0810.7710.83755,461
1/16/201411.1011.1510.9711.00662,785
1/15/201410.9711.2010.9011.081,609,575
1/14/201410.6210.9810.6210.982,313,453
1/13/201410.6010.6710.4710.591,774,840
1/10/201410.3010.6210.2810.611,546,444
1/9/201410.3010.5010.2210.271,388,651
1/8/201410.2210.2610.0610.261,276,644
1/7/201410.1710.3310.0710.30742,711
1/6/201410.3910.4510.1010.131,274,714
1/3/20149.6310.389.6310.312,548,160
1/2/20149.629.859.539.621,390,927
12/31/20139.469.769.469.631,069,744
12/30/20139.519.589.429.50594,300
12/27/20139.359.599.219.502,069,586
12/26/20139.259.369.249.34687,863
12/24/20139.049.248.969.24386,152
12/23/20139.209.229.119.20408,504
12/20/20138.979.198.919.181,022,412
12/19/20139.009.068.818.95375,089
12/18/20138.839.038.809.03517,218
12/17/20138.948.968.808.83473,941
12/16/20138.828.958.758.95678,108
12/13/20138.878.938.718.79352,697
12/12/20138.638.938.618.86824,692
12/11/20138.718.748.618.65565,063
12/10/20138.728.808.618.69601,519
12/9/20138.868.958.748.76537,550
12/6/20138.808.908.758.86473,087
12/5/20138.718.888.628.74560,762
12/4/20138.828.888.668.73559,191
12/3/20138.958.958.768.87606,419
12/2/20139.159.208.988.99852,011
11/29/20139.249.249.029.12418,406
11/27/20138.719.078.649.061,280,522
11/26/20138.548.758.548.612,546,571
11/25/20138.368.608.348.562,488,448
11/22/20138.368.408.188.33365,227
11/21/20138.228.338.208.33288,057
11/20/20138.228.278.088.16417,923
11/19/20138.328.418.148.20477,482
11/18/20138.398.428.228.29610,720
11/15/20138.358.398.278.33426,716
11/14/20138.558.568.328.38517,076
11/13/20138.218.558.208.501,893,006
11/12/20138.328.458.198.241,706,941
11/11/20138.288.398.248.32662,083
11/8/20138.198.368.188.27847,975
11/7/20138.318.338.198.20656,919
11/6/20138.378.478.238.25511,046
11/5/20138.308.428.238.28473,234
11/4/20138.408.488.308.31642,582
11/1/20138.238.408.218.36609,458
10/31/20138.508.588.248.251,466,529
10/30/20138.388.568.358.491,404,207
10/29/20138.178.398.178.35865,742
10/28/20137.918.137.918.13850,148
10/25/20137.917.997.867.89746,801
10/24/20137.727.877.687.87897,107
10/23/20137.967.997.377.702,625,476
10/22/20138.158.278.118.181,373,570
10/21/20138.128.248.128.17667,168
10/18/20138.098.198.038.10597,678
10/17/20137.878.067.858.02989,429
10/16/20137.907.997.877.90488,089
10/15/20137.988.017.857.87588,363
10/14/20137.678.057.677.97866,270
10/11/20137.717.827.627.70836,460
10/10/20137.517.717.417.681,313,602
10/9/20137.417.507.357.431,153,203
10/8/20137.667.667.377.40998,214
10/7/20137.597.727.567.64711,339
10/4/20137.507.667.507.61476,570
10/3/20137.507.607.467.51730,003
10/2/20137.497.607.467.50438,629
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center