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 |
| Mar 21, 2024 | $13.87 | $13.87 | $13.49 | $13.54 | 532 300 |
| Mar 20, 2024 | $13.36 | $13.87 | $13.35 | $13.85 | 503 040 |
| Mar 19, 2024 | $13.56 | $13.64 | $13.30 | $13.44 | 708 795 |
| Mar 18, 2024 | $13.73 | $13.99 | $13.56 | $13.58 | 458 863 |
| Mar 15, 2024 | $13.67 | $13.83 | $13.58 | $13.73 | 825 952 |
| Mar 14, 2024 | $13.72 | $13.76 | $13.62 | $13.73 | 476 793 |
| Mar 13, 2024 | $13.73 | $13.77 | $13.66 | $13.73 | 604 564 |
| Mar 12, 2024 | $13.81 | $13.86 | $13.72 | $13.77 | 930 466 |
| Mar 11, 2024 | $13.77 | $13.88 | $13.75 | $13.82 | 695 320 |
| Mar 08, 2024 | $13.98 | $13.98 | $13.81 | $13.85 | 602 863 |
| Mar 07, 2024 | $13.98 | $13.99 | $13.90 | $13.90 | 523 836 |
| Mar 06, 2024 | $14.10 | $14.10 | $13.96 | $13.96 | 777 685 |
| Mar 05, 2024 | $14.07 | $14.29 | $13.99 | $14.03 | 655 541 |
| Mar 04, 2024 | $14.02 | $14.16 | $13.98 | $14.07 | 917 405 |
| Mar 01, 2024 | $14.10 | $14.10 | $13.97 | $14.06 | 470 404 |
| Feb 29, 2024 | $14.01 | $14.16 | $13.98 | $14.11 | 847 819 |
| Feb 28, 2024 | $13.94 | $13.97 | $13.93 | $13.95 | 491 318 |
| Feb 27, 2024 | $14.04 | $14.05 | $13.92 | $13.99 | 489 712 |
| Feb 26, 2024 | $13.95 | $14.04 | $13.89 | $13.91 | 498 073 |
| Feb 23, 2024 | $13.96 | $14.10 | $13.91 | $13.98 | 635 798 |
| Feb 22, 2024 | $14.02 | $14.23 | $13.95 | $13.97 | 994 071 |
| Feb 21, 2024 | $13.93 | $14.24 | $13.85 | $14.04 | 601 220 |
| Feb 20, 2024 | $13.98 | $14.03 | $13.91 | $13.95 | 518 881 |
| Feb 16, 2024 | $14.05 | $14.07 | $13.98 | $14.00 | 524 289 |
| Feb 15, 2024 | $14.05 | $14.22 | $14.02 | $14.15 | 659 873 |
