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 |
| May 31, 2016 | $41.48 | $41.50 | $39.63 | $40.46 | 949 046 |
| May 27, 2016 | $41.19 | $41.79 | $41.12 | $41.43 | 486 202 |
| May 26, 2016 | $41.61 | $41.97 | $40.67 | $41.21 | 506 477 |
| May 25, 2016 | $42.49 | $42.90 | $41.55 | $41.62 | 558 978 |
| May 24, 2016 | $41.39 | $42.31 | $41.26 | $42.21 | 471 703 |
| May 23, 2016 | $41.32 | $41.71 | $41.00 | $41.10 | 503 343 |
| May 20, 2016 | $41.51 | $41.85 | $41.10 | $41.31 | 580 716 |
| May 19, 2016 | $42.09 | $42.56 | $40.57 | $41.22 | 824 059 |
| May 18, 2016 | $41.75 | $43.18 | $41.50 | $42.30 | 935 760 |
| May 17, 2016 | $42.09 | $42.80 | $41.56 | $41.82 | 1 006 668 |
| May 16, 2016 | $41.81 | $42.65 | $41.03 | $42.13 | 825 906 |
| May 13, 2016 | $41.20 | $42.68 | $41.00 | $41.62 | 743 650 |
| May 12, 2016 | $43.25 | $43.55 | $41.03 | $41.46 | 984 793 |
| May 11, 2016 | $42.65 | $43.98 | $42.62 | $42.83 | 851 822 |
| May 10, 2016 | $42.49 | $43.08 | $42.21 | $42.84 | 959 644 |
| May 09, 2016 | $41.96 | $42.60 | $41.75 | $42.14 | 531 855 |
| May 06, 2016 | $41.15 | $42.31 | $40.88 | $42.18 | 891 336 |
| May 05, 2016 | $40.90 | $41.78 | $40.17 | $41.15 | 742 717 |
| May 04, 2016 | $42.36 | $42.36 | $40.64 | $40.83 | 903 196 |
| May 03, 2016 | $42.94 | $43.03 | $42.22 | $42.39 | 774 041 |
| May 02, 2016 | $42.05 | $43.14 | $41.81 | $42.77 | 941 618 |
| Apr 29, 2016 | $43.27 | $43.32 | $41.86 | $42.07 | 1 277 412 |
| Apr 28, 2016 | $44.25 | $44.90 | $43.38 | $43.49 | 1 080 875 |
| Apr 27, 2016 | $44.00 | $44.94 | $43.93 | $44.24 | 1 170 730 |
| Apr 26, 2016 | $44.31 | $44.89 | $43.42 | $44.01 | 1 179 991 |
