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 |
| Apr 06, 2023 | $8.78 | $8.80 | $8.46 | $8.52 | 808 068 |
| Apr 05, 2023 | $8.86 | $8.86 | $8.57 | $8.70 | 850 116 |
| Apr 04, 2023 | $8.95 | $9.00 | $8.71 | $8.91 | 930 276 |
| Apr 03, 2023 | $9.07 | $9.16 | $8.79 | $8.92 | 1 072 648 |
| Mar 31, 2023 | $8.87 | $9.23 | $8.87 | $9.16 | 1 506 914 |
| Mar 30, 2023 | $8.60 | $9.12 | $8.55 | $8.75 | 1 584 948 |
| Mar 29, 2023 | $8.15 | $8.53 | $8.05 | $8.41 | 1 883 144 |
| Mar 28, 2023 | $7.81 | $8.08 | $7.79 | $8.00 | 927 350 |
| Mar 27, 2023 | $7.88 | $7.98 | $7.68 | $7.87 | 1 444 095 |
| Mar 24, 2023 | $7.53 | $7.75 | $7.45 | $7.75 | 1 095 402 |
| Mar 23, 2023 | $7.79 | $7.99 | $7.44 | $7.58 | 1 807 946 |
| Mar 22, 2023 | $8.14 | $8.14 | $7.73 | $7.73 | 1 486 295 |
| Mar 21, 2023 | $8.25 | $8.41 | $8.00 | $8.07 | 1 970 591 |
| Mar 20, 2023 | $8.12 | $8.32 | $8.02 | $8.07 | 1 701 660 |
| Mar 17, 2023 | $8.30 | $8.36 | $8.07 | $8.10 | 2 584 265 |
| Mar 16, 2023 | $8.35 | $8.55 | $8.20 | $8.39 | 2 548 649 |
| Mar 15, 2023 | $8.57 | $8.69 | $8.23 | $8.44 | 1 857 345 |
| Mar 14, 2023 | $9.31 | $9.31 | $8.70 | $8.84 | 1 577 740 |
| Mar 13, 2023 | $9.35 | $9.39 | $8.90 | $9.04 | 2 052 993 |
| Mar 10, 2023 | $9.99 | $10.01 | $9.24 | $9.64 | 5 817 548 |
| Mar 09, 2023 | $10.52 | $10.60 | $9.86 | $9.88 | 1 616 232 |
| Mar 08, 2023 | $10.73 | $10.75 | $10.43 | $10.60 | 872 594 |
| Mar 07, 2023 | $10.69 | $10.91 | $10.52 | $10.65 | 1 179 374 |
| Mar 06, 2023 | $11.17 | $11.30 | $10.64 | $10.67 | 1 323 413 |
| Mar 03, 2023 | $11.35 | $11.41 | $11.19 | $11.22 | 875 592 |
