14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $12.50 $13.86 Thursday, 20th Jun 2024 HA stock ended at $12.73. This is 0.157% less than the trading day before Tuesday, 18th Jun 2024. During the day the stock fluctuated 1.27% from a day low at $12.63 to a day high of $12.79.
90 days $12.01 $13.86
52 weeks $3.70 $14.89

Historical Hawaiian Holdings prices

Date Open High Low Close Volume
Jun 20, 2024 $12.70 $12.79 $12.63 $12.73 434 623
Jun 18, 2024 $12.84 $12.94 $12.75 $12.75 217 578
Jun 17, 2024 $12.78 $12.88 $12.50 $12.85 440 198
Jun 14, 2024 $13.00 $13.03 $12.78 $12.84 752 097
Jun 13, 2024 $13.07 $13.07 $12.83 $13.00 563 266
Jun 12, 2024 $13.20 $13.36 $13.07 $13.08 600 624
Jun 11, 2024 $13.23 $13.26 $13.07 $13.11 599 048
Jun 10, 2024 $13.30 $13.44 $13.20 $13.30 427 182
Jun 07, 2024 $13.30 $13.48 $13.29 $13.36 361 273
Jun 06, 2024 $13.33 $13.47 $13.28 $13.40 528 405
Jun 05, 2024 $13.43 $13.49 $13.35 $13.44 296 583
Jun 04, 2024 $13.49 $13.57 $13.38 $13.44 381 735
Jun 03, 2024 $13.75 $13.75 $13.52 $13.55 416 577
May 31, 2024 $13.62 $13.67 $13.51 $13.66 343 212
May 30, 2024 $13.80 $13.81 $13.42 $13.53 426 479
May 29, 2024 $13.50 $13.79 $13.45 $13.75 318 413
May 28, 2024 $13.72 $13.86 $13.63 $13.67 384 600
May 24, 2024 $13.46 $13.85 $13.44 $13.80 324 586
May 23, 2024 $13.53 $13.56 $13.33 $13.41 376 767
May 22, 2024 $13.57 $13.65 $13.34 $13.49 339 566
May 21, 2024 $13.56 $13.62 $13.52 $13.57 644 394
May 20, 2024 $13.50 $13.66 $13.50 $13.62 238 178
May 17, 2024 $13.65 $13.75 $13.45 $13.61 346 732
May 16, 2024 $13.70 $13.75 $13.53 $13.60 325 063
May 15, 2024 $13.54 $13.76 $13.49 $13.73 1 366 465

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HA stock historical prices to predict future price movements?
Trend Analysis: Examine the HA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Hawaiian Holdings

Hawaiian Holdings Hawaiian Holdings, Inc., through its subsidiary, Hawaiian Airlines, Inc., engages in the scheduled air transportation of passengers and cargo. The company provides daily services on North America routes between the State of Hawai'i and Long Beach, Los Angeles, Oakland, Sacramento, San Diego, San Francisco, and San Jose, California; Las Vegas, Nevada; Seattle, Washington; Portland, Oregon; Phoenix, Arizona; and New York City, New York. It also off... HA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT