NASDAQ:HA
Hawaiian Holdings Stock Price (Quote)
$13.31
-0.450 (-3.27%)
At Close: Dec 08, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.89 | $14.25 | Friday, 8th Dec 2023 HA stock ended at $13.31. This is 3.27% less than the trading day before Thursday, 7th Dec 2023. During the day the stock fluctuated 4.63% from a day low at $13.28 to a day high of $13.89. |
| 90 days | $3.70 | $14.25 | |
| 52 weeks | $3.70 | $14.25 |
Historical Hawaiian Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-08 | $13.76 | $13.89 | $13.28 | $13.31 | 15 583 805 |
| 2023-12-07 | $13.90 | $14.00 | $13.70 | $13.76 | 3 499 067 |
| 2023-12-06 | $13.98 | $14.08 | $13.78 | $13.86 | 5 181 714 |
| 2023-12-05 | $14.00 | $14.15 | $13.69 | $13.89 | 10 530 888 |
| 2023-12-04 | $13.59 | $14.25 | $13.22 | $14.22 | 35 389 807 |
| 2023-12-01 | $4.50 | $4.86 | $4.41 | $4.86 | 3 567 446 |
| 2023-11-30 | $4.56 | $4.58 | $4.38 | $4.49 | 2 359 425 |
| 2023-11-29 | $4.56 | $4.79 | $4.48 | $4.48 | 2 441 012 |
| 2023-11-28 | $4.36 | $4.55 | $4.28 | $4.48 | 2 717 602 |
| 2023-11-27 | $4.82 | $4.84 | $4.22 | $4.40 | 6 907 458 |
| 2023-11-24 | $4.87 | $5.12 | $4.77 | $5.04 | 1 899 077 |
| 2023-11-22 | $4.80 | $5.10 | $4.79 | $4.85 | 3 047 292 |
| 2023-11-21 | $4.97 | $5.01 | $4.57 | $4.66 | 2 173 502 |
| 2023-11-20 | $4.73 | $5.11 | $4.60 | $5.07 | 2 452 128 |
| 2023-11-17 | $4.55 | $4.71 | $4.47 | $4.70 | 2 227 387 |
| 2023-11-16 | $4.78 | $4.79 | $4.40 | $4.46 | 1 846 394 |
| 2023-11-15 | $4.56 | $5.12 | $4.56 | $4.75 | 3 077 053 |
| 2023-11-14 | $4.25 | $4.59 | $4.25 | $4.58 | 2 491 915 |
| 2023-11-13 | $4.05 | $4.16 | $3.95 | $4.09 | 1 183 053 |
| 2023-11-10 | $4.07 | $4.12 | $3.89 | $4.10 | 2 017 707 |
| 2023-11-09 | $4.31 | $4.34 | $4.04 | $4.06 | 1 760 730 |
| 2023-11-08 | $4.32 | $4.45 | $4.22 | $4.27 | 1 681 685 |
| 2023-11-07 | $4.30 | $4.36 | $4.21 | $4.29 | 1 793 797 |
| 2023-11-06 | $4.55 | $4.60 | $4.14 | $4.27 | 2 060 081 |
| 2023-11-03 | $4.44 | $4.69 | $4.43 | $4.53 | 3 543 014 |
