$17.39 +0.36 (%) Hawaiian Holdings Inc - NASDAQ

Oct. 31, 2014 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HA historical data

Date Open High Low Close Volume
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
7/18/20115.415.445.255.32458,997
7/15/20115.535.615.355.41989,181
7/14/20115.695.785.505.50502,461
7/13/20115.785.885.645.69422,166
7/12/20115.775.835.675.74367,197
7/11/20115.885.905.765.81309,223
7/8/20116.096.095.845.94407,736
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
6/24/20115.875.875.645.741,061,732
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
6/2/20115.415.645.415.571,171,786
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
4/27/20115.755.885.625.851,180,211
4/26/20115.635.675.545.581,047,533
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
4/18/20115.355.505.325.481,071,019
4/15/20115.485.545.395.45592,144
4/14/20115.555.565.405.49764,284
4/13/20115.685.685.485.571,443,627
4/12/20115.615.735.585.631,057,320
4/11/20115.515.655.415.61988,067
4/8/20115.715.735.355.551,219,124
4/7/20115.956.005.655.68942,032
4/6/20115.865.915.715.90755,413
4/5/20116.076.075.835.84615,674
Trading Center