NASDAQ:HA
Hawaiian Holdings Stock Price (Quote)
$13.40
+0.330 (+2.52%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.01 | $13.49 | Friday, 10th May 2024 HA stock ended at $13.40. This is 2.52% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.77% from a day low at $12.99 to a day high of $13.48. |
| 90 days | $12.01 | $14.29 | |
| 52 weeks | $3.70 | $14.89 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $7.94 | $8.39 | $7.89 | $8.33 | 1 374 613 |
| Apr 27, 2023 | $7.97 | $8.15 | $7.69 | $7.84 | 1 610 732 |
| Apr 26, 2023 | $8.27 | $8.75 | $7.81 | $7.91 | 1 752 538 |
| Apr 25, 2023 | $8.27 | $8.34 | $7.99 | $8.15 | 1 597 290 |
| Apr 24, 2023 | $8.48 | $8.51 | $8.22 | $8.36 | 692 212 |
| Apr 21, 2023 | $8.51 | $8.54 | $8.29 | $8.44 | 865 250 |
| Apr 20, 2023 | $8.60 | $8.91 | $8.46 | $8.50 | 1 250 939 |
| Apr 19, 2023 | $8.38 | $8.77 | $8.27 | $8.71 | 1 176 742 |
| Apr 18, 2023 | $8.50 | $8.52 | $8.16 | $8.43 | 824 753 |
| Apr 17, 2023 | $8.26 | $8.51 | $8.19 | $8.43 | 895 480 |
| Apr 14, 2023 | $8.68 | $8.70 | $8.18 | $8.21 | 851 229 |
| Apr 13, 2023 | $8.86 | $8.94 | $8.58 | $8.65 | 809 267 |
| Apr 12, 2023 | $9.08 | $9.09 | $8.57 | $8.69 | 997 227 |
| Apr 11, 2023 | $8.75 | $9.10 | $8.74 | $9.05 | 881 561 |
| Apr 10, 2023 | $8.51 | $8.79 | $8.47 | $8.74 | 934 080 |
