NASDAQ:HA
Hawaiian Holdings Stock Price (Quote)
$12.27
+0.150 (+1.24%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.01 | $13.65 | Friday, 26th Apr 2024 HA stock ended at $12.27. This is 1.24% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.42% from a day low at $12.01 to a day high of $12.30. |
| 90 days | $12.01 | $14.89 | |
| 52 weeks | $3.70 | $14.89 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $8.55 | $8.60 | $8.28 | $8.41 | 833 123 |
| Jun 02, 2023 | $8.26 | $8.79 | $8.16 | $8.63 | 1 631 224 |
| Jun 01, 2023 | $8.04 | $8.13 | $7.83 | $8.09 | 1 080 421 |
| May 31, 2023 | $8.24 | $8.39 | $7.92 | $8.01 | 1 527 320 |
| May 30, 2023 | $8.11 | $8.22 | $8.04 | $8.15 | 700 492 |
| May 26, 2023 | $8.00 | $8.23 | $7.99 | $8.03 | 983 751 |
| May 25, 2023 | $8.05 | $8.14 | $7.90 | $8.04 | 695 095 |
| May 24, 2023 | $8.15 | $8.23 | $7.89 | $7.97 | 862 308 |
| May 23, 2023 | $8.18 | $8.64 | $8.16 | $8.30 | 1 207 557 |
| May 22, 2023 | $8.06 | $8.23 | $7.93 | $8.14 | 844 395 |
| May 19, 2023 | $8.20 | $8.22 | $7.96 | $8.00 | 643 504 |
| May 18, 2023 | $8.03 | $8.19 | $7.92 | $8.17 | 785 607 |
| May 17, 2023 | $7.43 | $8.13 | $7.38 | $8.05 | 1 713 193 |
| May 16, 2023 | $7.63 | $7.63 | $7.34 | $7.34 | 1 071 392 |
| May 15, 2023 | $7.56 | $7.71 | $7.48 | $7.62 | 845 023 |
| May 12, 2023 | $7.77 | $7.80 | $7.45 | $7.55 | 945 153 |
| May 11, 2023 | $7.96 | $7.96 | $7.72 | $7.76 | 779 388 |
| May 10, 2023 | $8.39 | $8.40 | $7.76 | $7.97 | 938 050 |
| May 09, 2023 | $8.12 | $8.25 | $7.92 | $8.19 | 605 769 |
| May 08, 2023 | $8.16 | $8.32 | $8.03 | $8.12 | 850 737 |
| May 05, 2023 | $7.86 | $8.18 | $7.83 | $8.13 | 1 150 412 |
| May 04, 2023 | $8.10 | $8.12 | $7.54 | $7.73 | 1 325 982 |
| May 03, 2023 | $8.01 | $8.40 | $7.98 | $8.10 | 899 439 |
| May 02, 2023 | $8.19 | $8.19 | $7.79 | $8.01 | 1 212 180 |
| May 01, 2023 | $8.25 | $8.41 | $8.14 | $8.22 | 1 313 153 |
