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 |
| Jul 06, 2016 | $37.61 | $39.20 | $37.40 | $39.16 | 894 600 |
| Jul 05, 2016 | $38.02 | $38.22 | $37.45 | $38.08 | 537 400 |
| Jul 01, 2016 | $37.98 | $38.41 | $37.70 | $38.26 | 624 800 |
| Jun 30, 2016 | $37.88 | $37.99 | $37.34 | $37.96 | 901 600 |
| Jun 29, 2016 | $37.97 | $38.63 | $37.41 | $37.54 | 1 380 300 |
| Jun 28, 2016 | $37.55 | $37.91 | $36.86 | $37.73 | 1 066 000 |
| Jun 27, 2016 | $35.68 | $37.75 | $35.20 | $36.84 | 2 026 800 |
| Jun 24, 2016 | $35.27 | $36.69 | $34.69 | $35.62 | 1 573 500 |
| Jun 23, 2016 | $36.41 | $37.14 | $36.16 | $36.92 | 1 135 000 |
| Jun 22, 2016 | $36.41 | $36.96 | $36.06 | $36.12 | 705 300 |
| Jun 21, 2016 | $36.44 | $36.79 | $35.96 | $36.40 | 611 600 |
| Jun 20, 2016 | $36.22 | $36.88 | $35.90 | $36.04 | 775 900 |
| Jun 17, 2016 | $36.10 | $36.71 | $35.84 | $36.13 | 760 400 |
| Jun 16, 2016 | $36.01 | $36.67 | $35.66 | $36.20 | 788 858 |
| Jun 15, 2016 | $36.60 | $37.36 | $36.42 | $36.60 | 1 037 742 |
| Jun 14, 2016 | $37.45 | $38.20 | $36.27 | $36.51 | 1 204 600 |
| Jun 13, 2016 | $39.71 | $39.88 | $37.66 | $37.67 | 1 115 508 |
| Jun 10, 2016 | $40.93 | $41.10 | $39.32 | $39.97 | 986 441 |
| Jun 09, 2016 | $41.70 | $42.37 | $41.47 | $41.67 | 675 595 |
| Jun 08, 2016 | $41.24 | $42.08 | $41.00 | $41.49 | 996 300 |
| Jun 07, 2016 | $39.45 | $41.98 | $39.37 | $41.37 | 994 820 |
| Jun 06, 2016 | $39.24 | $39.49 | $38.67 | $39.42 | 902 393 |
| Jun 03, 2016 | $40.02 | $40.07 | $38.62 | $39.55 | 991 988 |
| Jun 02, 2016 | $40.10 | $40.83 | $39.87 | $40.31 | 688 652 |
| Jun 01, 2016 | $40.15 | $40.34 | $39.20 | $40.05 | 1 260 006 |
