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 |
| Mar 02, 2023 | $10.85 | $11.21 | $10.61 | $11.20 | 757 009 |
| Mar 01, 2023 | $11.22 | $11.22 | $10.90 | $10.95 | 1 064 856 |
| Feb 28, 2023 | $11.00 | $11.28 | $10.82 | $11.20 | 1 071 631 |
| Feb 27, 2023 | $10.27 | $11.08 | $10.22 | $11.02 | 2 372 735 |
| Feb 24, 2023 | $10.00 | $10.10 | $9.86 | $10.07 | 847 447 |
| Feb 23, 2023 | $10.24 | $10.36 | $10.06 | $10.27 | 792 221 |
| Feb 22, 2023 | $10.11 | $10.27 | $9.95 | $10.07 | 1 096 231 |
| Feb 21, 2023 | $10.32 | $10.39 | $10.03 | $10.13 | 1 328 033 |
| Feb 17, 2023 | $10.60 | $10.64 | $10.36 | $10.51 | 1 087 506 |
| Feb 16, 2023 | $11.07 | $11.11 | $10.52 | $10.55 | 1 540 311 |
| Feb 15, 2023 | $10.83 | $11.27 | $10.83 | $11.27 | 1 104 679 |
| Feb 14, 2023 | $10.65 | $11.05 | $10.61 | $10.94 | 750 880 |
| Feb 13, 2023 | $10.46 | $10.81 | $10.34 | $10.71 | 940 726 |
| Feb 10, 2023 | $10.70 | $10.72 | $10.44 | $10.47 | 1 190 277 |
| Feb 09, 2023 | $11.71 | $11.75 | $10.64 | $10.84 | 1 981 579 |
| Feb 08, 2023 | $11.23 | $11.81 | $11.18 | $11.66 | 2 038 721 |
| Feb 07, 2023 | $11.05 | $11.69 | $10.81 | $11.23 | 1 777 362 |
| Feb 06, 2023 | $10.95 | $11.08 | $10.86 | $11.03 | 1 383 875 |
| Feb 03, 2023 | $11.20 | $11.38 | $10.95 | $11.08 | 1 737 931 |
| Feb 02, 2023 | $11.22 | $11.85 | $11.04 | $11.46 | 2 244 302 |
| Feb 01, 2023 | $11.45 | $11.45 | $10.45 | $11.05 | 4 687 086 |
| Jan 31, 2023 | $11.83 | $12.33 | $11.74 | $12.32 | 1 783 399 |
| Jan 30, 2023 | $11.82 | $12.08 | $11.72 | $11.76 | 1 459 003 |
| Jan 27, 2023 | $12.16 | $12.21 | $11.88 | $11.92 | 1 051 034 |
| Jan 26, 2023 | $12.12 | $12.27 | $11.99 | $12.22 | 929 085 |
