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 |
| Oct 20, 2016 | $48.02 | $48.73 | $47.52 | $47.77 | 771 900 |
| Oct 19, 2016 | $49.35 | $49.35 | $46.81 | $47.91 | 1 400 000 |
| Oct 18, 2016 | $49.01 | $49.49 | $48.69 | $49.10 | 819 200 |
| Oct 17, 2016 | $48.88 | $49.91 | $48.30 | $48.34 | 494 900 |
| Oct 14, 2016 | $49.60 | $49.94 | $48.57 | $48.89 | 455 800 |
| Oct 13, 2016 | $47.91 | $49.65 | $47.34 | $49.37 | 744 300 |
| Oct 12, 2016 | $48.32 | $48.76 | $48.00 | $48.35 | 570 300 |
| Oct 11, 2016 | $49.38 | $49.65 | $48.00 | $48.12 | 798 100 |
| Oct 10, 2016 | $49.78 | $50.28 | $49.56 | $49.59 | 527 700 |
| Oct 07, 2016 | $50.80 | $50.84 | $49.26 | $49.50 | 907 700 |
| Oct 06, 2016 | $50.60 | $51.01 | $50.23 | $50.82 | 287 200 |
| Oct 05, 2016 | $50.63 | $51.20 | $50.09 | $50.83 | 500 500 |
| Oct 04, 2016 | $50.82 | $51.53 | $50.20 | $50.63 | 1 010 300 |
| Oct 03, 2016 | $48.40 | $50.02 | $48.00 | $49.99 | 767 900 |
| Sep 30, 2016 | $48.03 | $48.79 | $47.80 | $48.60 | 526 600 |
| Sep 29, 2016 | $48.36 | $48.50 | $47.43 | $47.80 | 507 300 |
| Sep 28, 2016 | $48.77 | $49.87 | $48.37 | $48.50 | 1 107 500 |
| Sep 27, 2016 | $46.75 | $48.62 | $46.75 | $48.52 | 833 300 |
| Sep 26, 2016 | $47.13 | $47.41 | $46.33 | $46.61 | 529 200 |
| Sep 23, 2016 | $47.24 | $47.98 | $46.60 | $47.50 | 536 200 |
| Sep 22, 2016 | $46.91 | $47.69 | $46.39 | $47.36 | 489 400 |
| Sep 21, 2016 | $46.61 | $46.82 | $45.95 | $46.67 | 388 100 |
| Sep 20, 2016 | $46.97 | $46.97 | $46.03 | $46.45 | 372 500 |
| Sep 19, 2016 | $46.36 | $47.13 | $46.17 | $46.59 | 553 100 |
| Sep 16, 2016 | $46.64 | $46.67 | $45.84 | $46.36 | 1 350 700 |
