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 |
| Sep 21, 2023 | $7.56 | $7.65 | $7.29 | $7.29 | 1 717 911 |
| Sep 20, 2023 | $7.74 | $7.88 | $7.61 | $7.64 | 1 112 094 |
| Sep 19, 2023 | $7.73 | $7.82 | $7.61 | $7.65 | 1 516 462 |
| Sep 18, 2023 | $7.90 | $7.95 | $7.70 | $7.73 | 1 295 044 |
| Sep 15, 2023 | $8.17 | $8.21 | $7.92 | $7.94 | 2 125 186 |
| Sep 14, 2023 | $7.74 | $8.14 | $7.65 | $8.12 | 2 022 756 |
| Sep 13, 2023 | $7.72 | $7.91 | $7.48 | $7.63 | 1 842 172 |
| Sep 12, 2023 | $7.52 | $7.96 | $7.47 | $7.91 | 1 825 723 |
| Sep 11, 2023 | $7.61 | $7.74 | $7.34 | $7.53 | 1 516 703 |
| Sep 08, 2023 | $7.68 | $7.82 | $7.49 | $7.61 | 2 077 649 |
| Sep 07, 2023 | $7.56 | $7.78 | $7.50 | $7.65 | 1 472 179 |
| Sep 06, 2023 | $7.80 | $7.97 | $7.46 | $7.58 | 2 181 865 |
| Sep 05, 2023 | $8.16 | $8.16 | $7.74 | $7.89 | 2 168 908 |
| Sep 01, 2023 | $8.63 | $8.77 | $8.33 | $8.35 | 1 251 088 |
| Aug 31, 2023 | $8.88 | $8.88 | $8.58 | $8.58 | 1 171 938 |
| Aug 30, 2023 | $9.18 | $9.13 | $8.76 | $8.77 | 1 375 560 |
| Aug 29, 2023 | $8.92 | $9.41 | $8.86 | $9.16 | 942 058 |
| Aug 28, 2023 | $8.87 | $9.01 | $8.79 | $8.94 | 824 979 |
| Aug 25, 2023 | $8.85 | $9.07 | $8.78 | $8.79 | 864 471 |
| Aug 24, 2023 | $9.20 | $9.23 | $8.83 | $8.84 | 948 192 |
| Aug 23, 2023 | $9.09 | $9.32 | $8.99 | $9.19 | 738 506 |
| Aug 22, 2023 | $9.31 | $9.40 | $8.85 | $9.07 | 894 964 |
| Aug 21, 2023 | $9.07 | $9.31 | $9.07 | $9.21 | 691 509 |
| Aug 18, 2023 | $9.10 | $9.28 | $9.05 | $9.06 | 846 904 |
| Aug 17, 2023 | $9.21 | $9.34 | $8.97 | $9.30 | 1 168 029 |
