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 |
| Nov 25, 2016 | $52.30 | $53.35 | $52.15 | $52.45 | 235 234 |
| Nov 23, 2016 | $52.30 | $52.50 | $51.45 | $52.35 | 597 685 |
| Nov 22, 2016 | $50.50 | $52.30 | $50.50 | $52.10 | 982 798 |
| Nov 21, 2016 | $50.60 | $50.75 | $49.85 | $50.50 | 568 707 |
| Nov 18, 2016 | $48.90 | $50.55 | $48.65 | $50.40 | 887 172 |
| Nov 17, 2016 | $47.60 | $49.15 | $47.45 | $49.00 | 575 470 |
| Nov 16, 2016 | $46.50 | $47.83 | $46.25 | $47.70 | 799 402 |
| Nov 15, 2016 | $47.75 | $48.60 | $46.37 | $46.60 | 907 749 |
| Nov 14, 2016 | $46.80 | $47.45 | $46.43 | $47.35 | 688 380 |
| Nov 11, 2016 | $46.15 | $46.60 | $45.30 | $46.55 | 811 141 |
| Nov 10, 2016 | $48.20 | $48.35 | $46.25 | $46.35 | 782 358 |
| Nov 09, 2016 | $46.75 | $47.95 | $45.81 | $47.75 | 824 453 |
| Nov 08, 2016 | $46.85 | $47.70 | $46.50 | $47.58 | 552 752 |
| Nov 07, 2016 | $46.25 | $47.40 | $45.45 | $46.95 | 639 500 |
| Nov 04, 2016 | $44.50 | $46.10 | $44.28 | $45.50 | 577 800 |
| Nov 03, 2016 | $45.00 | $45.45 | $44.45 | $44.45 | 452 400 |
| Nov 02, 2016 | $45.10 | $45.70 | $44.56 | $44.90 | 631 200 |
| Nov 01, 2016 | $45.00 | $45.70 | $44.65 | $45.20 | 704 000 |
| Oct 31, 2016 | $44.65 | $45.25 | $44.30 | $45.03 | 663 000 |
| Oct 28, 2016 | $45.25 | $45.83 | $44.84 | $44.90 | 669 600 |
| Oct 27, 2016 | $45.75 | $45.99 | $45.05 | $45.39 | 755 000 |
| Oct 26, 2016 | $45.82 | $46.61 | $45.01 | $45.77 | 919 900 |
| Oct 25, 2016 | $46.69 | $47.24 | $46.40 | $46.52 | 803 700 |
| Oct 24, 2016 | $47.87 | $48.41 | $46.74 | $46.81 | 1 164 200 |
| Oct 21, 2016 | $47.58 | $48.46 | $47.26 | $47.69 | 1 094 200 |
