NASDAQ:HA
Hawaiian Holdings Stock Price (Quote)
$12.27
+0.150 (+1.24%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.01 | $13.65 | Friday, 26th Apr 2024 HA stock ended at $12.27. This is 1.24% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.42% from a day low at $12.01 to a day high of $12.30. |
| 90 days | $12.01 | $14.89 | |
| 52 weeks | $3.70 | $14.89 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $9.51 | $9.73 | $9.29 | $9.30 | 879 946 |
| Aug 15, 2023 | $9.91 | $10.00 | $9.45 | $9.52 | 1 401 628 |
| Aug 14, 2023 | $9.34 | $10.23 | $9.28 | $10.13 | 1 787 416 |
| Aug 11, 2023 | $9.90 | $9.98 | $9.55 | $9.58 | 1 405 050 |
| Aug 10, 2023 | $10.56 | $10.63 | $9.97 | $10.00 | 1 692 735 |
| Aug 09, 2023 | $11.14 | $11.14 | $10.54 | $10.62 | 1 030 681 |
| Aug 08, 2023 | $10.51 | $11.12 | $10.41 | $11.08 | 953 380 |
| Aug 07, 2023 | $10.49 | $10.74 | $10.34 | $10.71 | 1 034 825 |
| Aug 04, 2023 | $10.27 | $10.55 | $10.25 | $10.47 | 912 722 |
| Aug 03, 2023 | $10.77 | $10.76 | $10.22 | $10.28 | 1 572 038 |
| Aug 02, 2023 | $10.90 | $11.03 | $10.74 | $11.01 | 1 059 992 |
| Aug 01, 2023 | $11.39 | $11.39 | $10.88 | $11.14 | 1 077 937 |
| Jul 31, 2023 | $11.07 | $11.61 | $10.97 | $11.59 | 1 374 396 |
| Jul 28, 2023 | $10.72 | $11.11 | $10.72 | $11.08 | 1 361 671 |
| Jul 27, 2023 | $11.38 | $11.38 | $10.54 | $10.70 | 1 774 966 |
| Jul 26, 2023 | $10.76 | $11.53 | $10.57 | $11.44 | 1 867 854 |
| Jul 25, 2023 | $11.00 | $11.04 | $10.55 | $10.71 | 1 932 346 |
| Jul 24, 2023 | $11.50 | $11.62 | $11.23 | $11.26 | 1 452 597 |
| Jul 21, 2023 | $11.95 | $12.02 | $11.50 | $11.56 | 1 857 373 |
| Jul 20, 2023 | $12.00 | $12.00 | $11.51 | $11.83 | 1 653 825 |
| Jul 19, 2023 | $11.53 | $12.03 | $11.36 | $12.00 | 1 675 072 |
| Jul 18, 2023 | $10.87 | $11.45 | $10.86 | $11.45 | 1 196 816 |
| Jul 17, 2023 | $10.83 | $11.12 | $10.76 | $10.92 | 1 324 693 |
| Jul 14, 2023 | $11.24 | $11.24 | $10.72 | $10.89 | 1 688 296 |
| Jul 13, 2023 | $12.09 | $12.09 | $11.21 | $11.28 | 1 708 590 |
