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 |
| Sep 15, 2016 | $46.62 | $47.12 | $46.15 | $46.70 | 432 300 |
| Sep 14, 2016 | $47.13 | $47.69 | $46.32 | $46.48 | 553 800 |
| Sep 13, 2016 | $47.79 | $47.96 | $46.63 | $47.10 | 494 300 |
| Sep 12, 2016 | $46.84 | $47.88 | $46.06 | $47.66 | 670 700 |
| Sep 09, 2016 | $48.68 | $48.77 | $46.94 | $47.12 | 544 100 |
| Sep 08, 2016 | $49.26 | $49.71 | $48.86 | $48.99 | 606 600 |
| Sep 07, 2016 | $48.22 | $49.75 | $48.07 | $49.25 | 737 900 |
| Sep 06, 2016 | $47.91 | $48.01 | $47.23 | $48.01 | 445 200 |
| Sep 02, 2016 | $47.21 | $47.77 | $46.85 | $47.60 | 580 200 |
| Sep 01, 2016 | $47.22 | $47.55 | $46.44 | $47.29 | 555 900 |
| Aug 31, 2016 | $46.97 | $47.09 | $46.04 | $46.98 | 683 100 |
| Aug 30, 2016 | $45.86 | $47.10 | $45.80 | $46.72 | 515 800 |
| Aug 29, 2016 | $45.25 | $45.97 | $45.25 | $45.86 | 332 400 |
| Aug 26, 2016 | $46.03 | $46.07 | $45.09 | $45.40 | 377 500 |
| Aug 25, 2016 | $45.67 | $46.21 | $45.50 | $45.91 | 415 500 |
| Aug 24, 2016 | $45.41 | $46.00 | $45.27 | $45.70 | 389 000 |
| Aug 23, 2016 | $45.25 | $45.73 | $45.00 | $45.36 | 345 100 |
| Aug 22, 2016 | $44.68 | $45.30 | $44.46 | $45.07 | 460 200 |
| Aug 19, 2016 | $45.12 | $45.75 | $44.66 | $45.07 | 515 700 |
| Aug 18, 2016 | $44.51 | $45.25 | $44.05 | $45.12 | 455 900 |
| Aug 17, 2016 | $44.42 | $44.82 | $44.00 | $44.64 | 308 500 |
| Aug 16, 2016 | $44.65 | $44.81 | $44.20 | $44.25 | 219 300 |
| Aug 15, 2016 | $44.55 | $45.11 | $44.31 | $44.74 | 288 800 |
| Aug 12, 2016 | $44.43 | $45.14 | $44.35 | $44.47 | 334 800 |
| Aug 11, 2016 | $44.65 | $45.12 | $44.21 | $44.43 | 483 900 |
