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 |
| Dec 01, 2023 | $4.50 | $4.86 | $4.41 | $4.86 | 3 567 446 |
| Nov 30, 2023 | $4.56 | $4.58 | $4.38 | $4.49 | 2 359 425 |
| Nov 29, 2023 | $4.56 | $4.79 | $4.48 | $4.48 | 2 441 012 |
| Nov 28, 2023 | $4.36 | $4.55 | $4.28 | $4.48 | 2 717 602 |
| Nov 27, 2023 | $4.82 | $4.84 | $4.22 | $4.40 | 6 907 458 |
| Nov 24, 2023 | $4.87 | $5.12 | $4.77 | $5.04 | 1 899 077 |
| Nov 22, 2023 | $4.80 | $5.10 | $4.79 | $4.85 | 3 047 292 |
| Nov 21, 2023 | $4.97 | $5.01 | $4.57 | $4.66 | 2 173 502 |
| Nov 20, 2023 | $4.73 | $5.11 | $4.60 | $5.07 | 2 452 128 |
| Nov 17, 2023 | $4.55 | $4.71 | $4.47 | $4.70 | 2 227 387 |
| Nov 16, 2023 | $4.78 | $4.79 | $4.40 | $4.46 | 1 846 394 |
| Nov 15, 2023 | $4.56 | $5.12 | $4.56 | $4.75 | 3 077 053 |
| Nov 14, 2023 | $4.25 | $4.59 | $4.25 | $4.58 | 2 491 915 |
| Nov 13, 2023 | $4.05 | $4.16 | $3.95 | $4.09 | 1 183 053 |
| Nov 10, 2023 | $4.07 | $4.12 | $3.89 | $4.10 | 2 017 707 |
| Nov 09, 2023 | $4.31 | $4.34 | $4.04 | $4.06 | 1 760 730 |
| Nov 08, 2023 | $4.32 | $4.45 | $4.22 | $4.27 | 1 681 685 |
| Nov 07, 2023 | $4.30 | $4.36 | $4.21 | $4.29 | 1 793 797 |
| Nov 06, 2023 | $4.55 | $4.60 | $4.14 | $4.27 | 2 060 081 |
| Nov 03, 2023 | $4.44 | $4.69 | $4.43 | $4.53 | 3 543 014 |
| Nov 02, 2023 | $4.06 | $4.46 | $4.06 | $4.35 | 3 493 452 |
| Nov 01, 2023 | $4.21 | $4.21 | $3.92 | $3.97 | 3 339 100 |
| Oct 31, 2023 | $4.25 | $4.35 | $4.04 | $4.21 | 3 397 921 |
| Oct 30, 2023 | $3.98 | $4.41 | $3.95 | $4.33 | 3 801 631 |
| Oct 27, 2023 | $4.07 | $4.08 | $3.86 | $3.91 | 3 170 894 |
