NASDAQ:HA
Hawaiian Holdings Stock Price (Quote)
$13.32
+0.0200 (+0.150%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.20 | $14.29 | Wednesday, 27th Mar 2024 HA stock ended at $13.32. This is 0.150% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.31% from a day low at $13.20 to a day high of $13.51. |
90 days | $11.60 | $14.89 | |
52 weeks | $3.70 | $14.89 |
Historical Hawaiian Holdings prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $13.29 | $13.51 | $13.20 | $13.32 | 826 717 |
2024-03-26 | $13.54 | $13.60 | $13.23 | $13.30 | 620 082 |
2024-03-25 | $13.29 | $13.55 | $13.23 | $13.53 | 376 806 |
2024-03-22 | $13.54 | $13.54 | $13.20 | $13.27 | 462 981 |
2024-03-21 | $13.87 | $13.87 | $13.49 | $13.54 | 532 300 |
2024-03-20 | $13.36 | $13.87 | $13.35 | $13.85 | 503 040 |
2024-03-19 | $13.56 | $13.64 | $13.30 | $13.44 | 708 795 |
2024-03-18 | $13.73 | $13.99 | $13.56 | $13.58 | 458 863 |
2024-03-15 | $13.67 | $13.83 | $13.58 | $13.73 | 825 952 |
2024-03-14 | $13.72 | $13.76 | $13.62 | $13.73 | 476 793 |
2024-03-13 | $13.73 | $13.77 | $13.66 | $13.73 | 604 564 |
2024-03-12 | $13.81 | $13.86 | $13.72 | $13.77 | 930 466 |
2024-03-11 | $13.77 | $13.88 | $13.75 | $13.82 | 695 320 |
2024-03-08 | $13.98 | $13.98 | $13.81 | $13.85 | 602 863 |
2024-03-07 | $13.98 | $13.99 | $13.90 | $13.90 | 523 836 |
2024-03-06 | $14.10 | $14.10 | $13.96 | $13.96 | 777 685 |
2024-03-05 | $14.07 | $14.29 | $13.99 | $14.03 | 655 541 |
2024-03-04 | $14.02 | $14.16 | $13.98 | $14.07 | 917 405 |
2024-03-01 | $14.10 | $14.10 | $13.97 | $14.06 | 470 404 |
2024-02-29 | $14.01 | $14.16 | $13.98 | $14.11 | 847 819 |
2024-02-28 | $13.94 | $13.97 | $13.93 | $13.95 | 491 318 |
2024-02-27 | $14.04 | $14.05 | $13.92 | $13.99 | 489 712 |
2024-02-26 | $13.95 | $14.04 | $13.89 | $13.91 | 498 073 |
2024-02-23 | $13.96 | $14.10 | $13.91 | $13.98 | 635 798 |
2024-02-22 | $14.02 | $14.23 | $13.95 | $13.97 | 994 071 |