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 |
| Feb 14, 2024 | $14.10 | $14.14 | $13.94 | $14.02 | 539 728 |
| Feb 13, 2024 | $13.82 | $14.19 | $13.81 | $13.91 | 708 454 |
| Feb 12, 2024 | $14.00 | $14.25 | $14.00 | $14.05 | 674 385 |
| Feb 09, 2024 | $14.17 | $14.17 | $13.90 | $14.09 | 537 523 |
| Feb 08, 2024 | $14.10 | $14.23 | $13.75 | $14.02 | 834 577 |
| Feb 07, 2024 | $14.05 | $14.15 | $13.93 | $14.00 | 551 942 |
| Feb 06, 2024 | $13.91 | $14.19 | $13.91 | $14.08 | 791 166 |
| Feb 05, 2024 | $14.01 | $14.06 | $13.85 | $13.96 | 614 255 |
| Feb 02, 2024 | $13.99 | $14.15 | $13.94 | $14.01 | 555 417 |
| Feb 01, 2024 | $14.44 | $14.44 | $13.98 | $14.17 | 718 443 |
| Jan 31, 2024 | $14.20 | $14.64 | $14.20 | $14.25 | 875 311 |
| Jan 30, 2024 | $14.57 | $14.73 | $14.41 | $14.52 | 613 801 |
| Jan 29, 2024 | $14.44 | $14.89 | $14.35 | $14.72 | 1 004 387 |
| Jan 26, 2024 | $14.77 | $14.79 | $14.58 | $14.68 | 1 463 513 |
| Jan 25, 2024 | $14.39 | $14.77 | $14.34 | $14.69 | 2 214 183 |
| Jan 24, 2024 | $14.26 | $14.33 | $14.10 | $14.23 | 1 020 155 |
| Jan 23, 2024 | $14.20 | $14.38 | $14.04 | $14.04 | 728 591 |
| Jan 22, 2024 | $13.98 | $14.20 | $13.76 | $14.08 | 1 476 314 |
| Jan 19, 2024 | $13.77 | $14.16 | $13.57 | $13.91 | 2 097 342 |
| Jan 18, 2024 | $13.53 | $13.81 | $13.33 | $13.72 | 1 782 475 |
| Jan 17, 2024 | $13.06 | $13.54 | $13.06 | $13.45 | 3 214 384 |
| Jan 16, 2024 | $13.67 | $13.85 | $11.60 | $13.47 | 9 919 940 |
| Jan 12, 2024 | $13.67 | $13.87 | $13.65 | $13.74 | 719 198 |
| Jan 11, 2024 | $13.76 | $13.83 | $13.68 | $13.80 | 733 426 |
| Jan 10, 2024 | $13.82 | $13.86 | $13.68 | $13.76 | 1 129 836 |
