NASDAQ:HA
Hawaiian Holdings Stock Price (Quote)
$13.66
+0.130 (+0.96%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.14 | $13.86 | Friday, 31st May 2024 HA stock ended at $13.66. This is 0.96% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.18% from a day low at $13.51 to a day high of $13.67. |
90 days | $12.01 | $14.29 | |
52 weeks | $3.70 | $14.89 |
Historical Hawaiian Holdings prices
Date | Open | High | Low | Close | Volume |
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 |
Mar 24, 2017 | $47.65 | $48.85 | $47.60 | $48.45 | 505 638 |
Mar 23, 2017 | $47.10 | $47.83 | $46.65 | $47.65 | 502 503 |
Mar 22, 2017 | $46.45 | $47.44 | $46.05 | $47.30 | 975 744 |
Mar 21, 2017 | $49.15 | $49.25 | $46.56 | $46.65 | 961 171 |
Mar 20, 2017 | $49.95 | $50.25 | $48.80 | $49.00 | 899 473 |
Mar 17, 2017 | $48.10 | $50.00 | $48.05 | $49.90 | 1 579 749 |
Mar 16, 2017 | $49.95 | $50.00 | $47.85 | $48.20 | 943 735 |
Mar 15, 2017 | $47.90 | $50.28 | $47.75 | $49.75 | 1 115 462 |
Mar 14, 2017 | $48.65 | $48.95 | $47.83 | $48.00 | 760 681 |
Mar 13, 2017 | $48.00 | $49.22 | $47.75 | $48.80 | 695 877 |
Mar 10, 2017 | $48.80 | $49.00 | $47.79 | $48.20 | 849 861 |
Mar 09, 2017 | $48.85 | $49.30 | $48.53 | $48.60 | 525 280 |
Mar 08, 2017 | $48.15 | $48.95 | $47.55 | $48.80 | 842 733 |
Mar 07, 2017 | $49.35 | $49.60 | $47.85 | $48.05 | 880 344 |
Mar 06, 2017 | $49.55 | $49.75 | $48.60 | $49.50 | 890 649 |
Mar 03, 2017 | $49.30 | $50.15 | $49.30 | $49.95 | 604 619 |
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.