NASDAQ:HA
Hawaiian Holdings Stock Price (Quote)
$13.07
-0.0700 (-0.533%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.01 | $13.49 | Thursday, 9th May 2024 HA stock ended at $13.07. This is 0.533% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.29% from a day low at $12.91 to a day high of $13.20. |
| 90 days | $12.01 | $14.29 | |
| 52 weeks | $3.70 | $14.89 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $13.14 | $13.20 | $12.91 | $13.07 | 491 325 |
| May 08, 2024 | $12.88 | $13.26 | $12.83 | $13.14 | 1 069 139 |
| May 07, 2024 | $12.25 | $12.61 | $12.20 | $12.50 | 543 280 |
| May 06, 2024 | $12.50 | $12.51 | $12.14 | $12.28 | 652 789 |
| May 03, 2024 | $12.70 | $12.71 | $12.48 | $12.51 | 453 783 |
| May 02, 2024 | $12.78 | $12.80 | $12.51 | $12.56 | 816 119 |
| May 01, 2024 | $12.70 | $12.97 | $12.51 | $12.68 | 604 277 |
| Apr 30, 2024 | $12.38 | $12.81 | $12.31 | $12.70 | 691 330 |
| Apr 29, 2024 | $12.33 | $12.43 | $12.17 | $12.41 | 804 137 |
| Apr 26, 2024 | $12.14 | $12.30 | $12.01 | $12.27 | 765 419 |
| Apr 25, 2024 | $12.22 | $12.45 | $12.09 | $12.12 | 1 049 703 |
| Apr 24, 2024 | $12.48 | $12.63 | $12.01 | $12.42 | 1 465 058 |
| Apr 23, 2024 | $12.90 | $13.03 | $12.87 | $12.90 | 494 107 |
| Apr 22, 2024 | $12.98 | $13.04 | $12.82 | $12.97 | 397 110 |
| Apr 19, 2024 | $12.87 | $13.08 | $12.87 | $12.95 | 359 397 |
| Apr 18, 2024 | $13.33 | $13.45 | $12.51 | $12.99 | 2 280 017 |
| Apr 17, 2024 | $13.32 | $13.49 | $13.25 | $13.25 | 511 837 |
| Apr 16, 2024 | $13.10 | $13.35 | $13.10 | $13.25 | 247 303 |
| Apr 15, 2024 | $13.07 | $13.29 | $13.07 | $13.27 | 455 098 |
| Apr 12, 2024 | $13.21 | $13.21 | $12.80 | $13.01 | 806 327 |
| Apr 11, 2024 | $13.14 | $13.35 | $13.02 | $13.20 | 701 628 |
| Apr 10, 2024 | $13.13 | $13.32 | $13.05 | $13.07 | 548 499 |
| Apr 09, 2024 | $13.34 | $13.34 | $13.13 | $13.20 | 316 066 |
| Apr 08, 2024 | $13.30 | $13.42 | $13.12 | $13.29 | 433 590 |
| Apr 05, 2024 | $13.13 | $13.22 | $13.05 | $13.14 | 284 639 |
