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 |
| Aug 10, 2016 | $44.48 | $44.91 | $43.95 | $44.50 | 310 200 |
| Aug 09, 2016 | $45.01 | $45.48 | $44.48 | $44.52 | 410 000 |
| Aug 08, 2016 | $45.61 | $46.19 | $44.81 | $44.95 | 464 600 |
| Aug 05, 2016 | $44.88 | $45.91 | $44.61 | $45.76 | 609 800 |
| Aug 04, 2016 | $44.63 | $45.27 | $44.32 | $44.54 | 576 600 |
| Aug 03, 2016 | $44.70 | $45.01 | $44.01 | $44.64 | 530 600 |
| Aug 02, 2016 | $45.90 | $45.90 | $43.87 | $44.71 | 1 075 000 |
| Aug 01, 2016 | $45.64 | $45.87 | $45.03 | $45.78 | 499 900 |
| Jul 29, 2016 | $45.94 | $46.70 | $45.44 | $45.53 | 740 100 |
| Jul 28, 2016 | $45.94 | $46.12 | $45.01 | $45.75 | 422 000 |
| Jul 27, 2016 | $46.34 | $46.40 | $45.78 | $45.88 | 694 100 |
| Jul 26, 2016 | $46.12 | $46.50 | $45.24 | $46.32 | 853 300 |
| Jul 25, 2016 | $46.76 | $46.76 | $45.15 | $45.22 | 1 161 300 |
| Jul 22, 2016 | $43.56 | $46.92 | $43.50 | $46.26 | 2 157 600 |
| Jul 21, 2016 | $43.08 | $43.75 | $42.22 | $43.48 | 1 430 500 |
| Jul 20, 2016 | $44.24 | $44.85 | $43.51 | $43.76 | 885 300 |
| Jul 19, 2016 | $44.23 | $44.30 | $43.76 | $43.98 | 557 700 |
| Jul 18, 2016 | $44.71 | $46.47 | $44.35 | $44.47 | 466 100 |
| Jul 15, 2016 | $44.32 | $44.95 | $43.60 | $44.43 | 1 052 900 |
| Jul 14, 2016 | $44.01 | $44.73 | $43.82 | $44.36 | 623 100 |
| Jul 13, 2016 | $44.41 | $44.49 | $43.30 | $43.85 | 697 000 |
| Jul 12, 2016 | $44.14 | $44.72 | $43.54 | $44.03 | 1 336 300 |
| Jul 11, 2016 | $42.79 | $43.43 | $42.33 | $43.30 | 989 900 |
| Jul 08, 2016 | $41.16 | $42.89 | $41.11 | $42.25 | 1 456 300 |
| Jul 07, 2016 | $39.26 | $40.94 | $39.19 | $40.43 | 993 200 |
