NASDAQ:HA
Hawaiian Holdings Stock Price (Quote)
$13.61
+0.0100 (+0.0735%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.01 | $13.76 | Friday, 17th May 2024 HA stock ended at $13.61. This is 0.0735% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.27% from a day low at $13.45 to a day high of $13.75. |
90 days | $12.01 | $14.29 | |
52 weeks | $3.70 | $14.89 |
Date | Open | High | Low | Close | Volume |
May 01, 2017 | $54.60 | $54.74 | $53.75 | $53.95 | 669 906 |
Apr 28, 2017 | $54.40 | $54.75 | $53.95 | $54.30 | 658 295 |
Apr 27, 2017 | $53.95 | $55.00 | $53.70 | $54.40 | 1 341 334 |
Apr 26, 2017 | $54.05 | $54.55 | $53.95 | $54.35 | 1 098 904 |
Apr 25, 2017 | $54.85 | $55.60 | $53.70 | $54.05 | 1 059 814 |
Apr 24, 2017 | $54.35 | $55.35 | $54.05 | $54.85 | 1 073 743 |
Apr 21, 2017 | $53.75 | $56.15 | $52.85 | $53.25 | 2 863 945 |
Apr 20, 2017 | $50.90 | $51.95 | $50.65 | $51.90 | 1 204 431 |
Apr 19, 2017 | $48.80 | $50.80 | $48.77 | $50.50 | 917 259 |
Apr 18, 2017 | $48.40 | $48.90 | $48.00 | $48.50 | 588 443 |
Apr 17, 2017 | $48.80 | $48.90 | $48.07 | $48.60 | 670 553 |
Apr 13, 2017 | $48.90 | $49.00 | $48.30 | $48.35 | 673 922 |
Apr 12, 2017 | $49.00 | $49.90 | $48.42 | $48.65 | 773 558 |
Apr 11, 2017 | $47.90 | $49.00 | $47.45 | $48.93 | 722 314 |
Apr 10, 2017 | $46.85 | $48.90 | $46.70 | $48.15 | 1 427 293 |
Apr 07, 2017 | $45.85 | $46.33 | $45.45 | $45.75 | 589 282 |
Apr 06, 2017 | $45.75 | $46.43 | $45.50 | $46.05 | 768 413 |
Apr 05, 2017 | $46.35 | $46.65 | $45.85 | $45.90 | 862 822 |
Apr 04, 2017 | $46.95 | $47.45 | $46.30 | $46.45 | 606 301 |
Apr 03, 2017 | $46.50 | $47.40 | $46.35 | $47.30 | 773 800 |
Mar 31, 2017 | $46.65 | $46.78 | $46.35 | $46.45 | 1 150 774 |
Mar 30, 2017 | $46.90 | $47.10 | $46.60 | $46.70 | 661 741 |
Mar 29, 2017 | $47.75 | $47.85 | $46.65 | $46.75 | 1 117 794 |
Mar 28, 2017 | $48.75 | $49.29 | $47.33 | $48.00 | 852 713 |
Mar 27, 2017 | $48.25 | $49.38 | $47.75 | $49.00 | 642 638 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HA stock historical prices to predict future price movements?
Trend Analysis: Examine the HA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.