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 |
| Jan 09, 2024 | $13.80 | $14.07 | $13.80 | $13.80 | 980 681 |
| Jan 08, 2024 | $13.80 | $14.12 | $13.75 | $13.91 | 1 009 214 |
| Jan 05, 2024 | $13.79 | $14.13 | $13.79 | $13.85 | 1 019 617 |
| Jan 04, 2024 | $13.92 | $14.14 | $13.84 | $13.85 | 1 446 886 |
| Jan 03, 2024 | $13.86 | $14.08 | $13.75 | $13.85 | 1 870 544 |
| Jan 02, 2024 | $14.07 | $14.28 | $13.95 | $14.03 | 1 092 478 |
| Dec 29, 2023 | $14.61 | $14.66 | $14.20 | $14.20 | 1 088 216 |
| Dec 28, 2023 | $14.55 | $14.71 | $14.46 | $14.69 | 637 157 |
| Dec 27, 2023 | $14.40 | $14.69 | $14.39 | $14.64 | 1 132 468 |
| Dec 26, 2023 | $14.24 | $14.55 | $14.23 | $14.40 | 1 176 135 |
| Dec 22, 2023 | $13.92 | $14.34 | $13.88 | $14.29 | 1 897 048 |
| Dec 21, 2023 | $13.83 | $13.98 | $13.72 | $13.96 | 1 031 128 |
| Dec 20, 2023 | $13.51 | $13.99 | $13.50 | $13.73 | 1 532 443 |
| Dec 19, 2023 | $13.80 | $13.95 | $13.54 | $13.54 | 1 074 973 |
| Dec 18, 2023 | $13.52 | $13.75 | $13.37 | $13.75 | 1 382 464 |
| Dec 15, 2023 | $13.55 | $13.76 | $13.52 | $13.52 | 3 181 438 |
| Dec 14, 2023 | $13.95 | $14.14 | $13.53 | $13.62 | 2 256 289 |
| Dec 13, 2023 | $13.40 | $13.95 | $13.30 | $13.95 | 2 602 619 |
| Dec 12, 2023 | $13.33 | $13.60 | $13.30 | $13.38 | 1 908 126 |
| Dec 11, 2023 | $13.34 | $13.60 | $13.07 | $13.33 | 3 511 602 |
| Dec 08, 2023 | $13.76 | $13.89 | $13.28 | $13.31 | 15 583 805 |
| Dec 07, 2023 | $13.90 | $14.00 | $13.70 | $13.76 | 3 499 067 |
| Dec 06, 2023 | $13.98 | $14.08 | $13.78 | $13.86 | 5 181 714 |
| Dec 05, 2023 | $14.00 | $14.15 | $13.69 | $13.89 | 10 530 888 |
| Dec 04, 2023 | $13.59 | $14.25 | $13.22 | $14.22 | 35 389 807 |
