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 |
| Oct 26, 2023 | $4.05 | $4.22 | $3.88 | $4.10 | 4 536 093 |
| Oct 25, 2023 | $3.87 | $4.19 | $3.70 | $4.13 | 4 662 102 |
| Oct 24, 2023 | $4.20 | $4.39 | $4.20 | $4.30 | 2 047 669 |
| Oct 23, 2023 | $4.35 | $4.35 | $4.13 | $4.18 | 2 289 371 |
| Oct 20, 2023 | $4.32 | $4.38 | $4.21 | $4.24 | 2 826 333 |
| Oct 19, 2023 | $4.30 | $4.53 | $4.30 | $4.34 | 2 707 886 |
| Oct 18, 2023 | $4.70 | $4.70 | $4.27 | $4.30 | 3 454 652 |
| Oct 17, 2023 | $4.71 | $4.87 | $4.64 | $4.74 | 2 480 306 |
| Oct 16, 2023 | $4.95 | $5.04 | $4.70 | $4.71 | 2 548 907 |
| Oct 13, 2023 | $4.95 | $4.97 | $4.78 | $4.91 | 1 908 053 |
| Oct 12, 2023 | $5.45 | $5.45 | $4.88 | $4.95 | 2 906 512 |
| Oct 11, 2023 | $5.44 | $5.69 | $5.36 | $5.40 | 2 256 932 |
| Oct 10, 2023 | $4.98 | $5.47 | $4.96 | $5.38 | 2 885 355 |
| Oct 09, 2023 | $5.11 | $5.13 | $4.81 | $4.91 | 3 310 977 |
| Oct 06, 2023 | $5.09 | $5.41 | $5.09 | $5.30 | 2 248 100 |
| Oct 05, 2023 | $5.53 | $5.53 | $4.97 | $5.22 | 4 001 000 |
| Oct 04, 2023 | $5.59 | $5.66 | $5.33 | $5.61 | 3 277 157 |
| Oct 03, 2023 | $5.74 | $5.89 | $5.50 | $5.51 | 3 558 655 |
| Oct 02, 2023 | $6.32 | $6.34 | $5.71 | $5.79 | 13 293 355 |
| Sep 29, 2023 | $6.35 | $6.58 | $6.17 | $6.33 | 5 374 809 |
| Sep 28, 2023 | $6.34 | $6.62 | $6.34 | $6.53 | 1 756 019 |
| Sep 27, 2023 | $6.46 | $6.50 | $6.25 | $6.33 | 1 889 438 |
| Sep 26, 2023 | $6.50 | $6.70 | $6.28 | $6.36 | 2 129 615 |
| Sep 25, 2023 | $6.75 | $6.80 | $6.23 | $6.56 | 2 851 483 |
| Sep 22, 2023 | $7.33 | $7.37 | $6.79 | $6.82 | 2 335 888 |
