NASDAQ:HA
Hawaiian Holdings Stock Price (Quote)
$13.07
-0.0700 (-0.533%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.01 | $13.49 | Thursday, 9th May 2024 HA stock ended at $13.07. This is 0.533% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.29% from a day low at $12.91 to a day high of $13.20. |
| 90 days | $12.01 | $14.29 | |
| 52 weeks | $3.70 | $14.89 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $57.55 | $57.64 | $55.45 | $56.15 | 727 236 |
| Dec 30, 2016 | $58.30 | $58.53 | $56.65 | $57.00 | 589 913 |
| Dec 29, 2016 | $58.10 | $59.00 | $57.80 | $58.20 | 579 232 |
| Dec 28, 2016 | $59.80 | $60.00 | $57.95 | $58.00 | 550 537 |
| Dec 27, 2016 | $59.35 | $59.75 | $59.18 | $59.60 | 394 445 |
| Dec 23, 2016 | $59.20 | $60.25 | $59.05 | $59.50 | 476 677 |
| Dec 22, 2016 | $60.15 | $60.90 | $59.00 | $59.35 | 636 623 |
| Dec 21, 2016 | $60.15 | $60.80 | $59.20 | $60.30 | 706 090 |
| Dec 20, 2016 | $57.85 | $60.20 | $57.25 | $60.15 | 850 417 |
| Dec 19, 2016 | $57.65 | $57.95 | $56.64 | $57.80 | 870 886 |
| Dec 16, 2016 | $57.30 | $58.75 | $57.28 | $57.35 | 1 212 506 |
| Dec 15, 2016 | $56.85 | $58.05 | $56.55 | $57.00 | 954 730 |
| Dec 14, 2016 | $55.80 | $56.85 | $55.76 | $56.30 | 484 411 |
| Dec 13, 2016 | $55.70 | $57.35 | $55.70 | $56.05 | 703 645 |
| Dec 12, 2016 | $56.55 | $57.15 | $55.03 | $55.35 | 841 573 |
| Dec 09, 2016 | $56.80 | $58.00 | $56.15 | $56.75 | 831 815 |
| Dec 08, 2016 | $54.50 | $56.65 | $53.81 | $56.45 | 882 795 |
| Dec 07, 2016 | $53.15 | $54.60 | $53.00 | $54.20 | 875 297 |
| Dec 06, 2016 | $52.85 | $53.40 | $52.40 | $53.15 | 967 528 |
| Dec 05, 2016 | $51.80 | $53.90 | $51.40 | $51.85 | 807 022 |
| Dec 02, 2016 | $50.55 | $51.95 | $50.01 | $51.20 | 477 059 |
| Dec 01, 2016 | $51.30 | $51.70 | $50.25 | $50.40 | 569 576 |
| Nov 30, 2016 | $52.00 | $52.56 | $50.10 | $51.35 | 812 355 |
| Nov 29, 2016 | $52.15 | $52.95 | $51.65 | $52.50 | 717 220 |
| Nov 28, 2016 | $52.25 | $52.90 | $51.62 | $51.95 | 573 098 |
