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 |
| Apr 12, 2016 | $48.32 | $48.79 | $48.05 | $48.44 | 643 019 |
| Apr 11, 2016 | $48.34 | $48.99 | $47.96 | $48.00 | 797 428 |
| Apr 08, 2016 | $47.57 | $48.61 | $47.13 | $48.20 | 658 708 |
| Apr 07, 2016 | $47.37 | $48.06 | $46.76 | $47.31 | 894 654 |
| Apr 06, 2016 | $47.70 | $47.97 | $47.23 | $47.79 | 751 873 |
| Apr 05, 2016 | $47.26 | $48.63 | $47.19 | $47.85 | 1 167 142 |
| Apr 04, 2016 | $46.22 | $48.91 | $45.83 | $47.63 | 1 584 610 |
| Apr 01, 2016 | $46.12 | $46.61 | $45.49 | $46.02 | 1 118 355 |
| Mar 31, 2016 | $46.60 | $47.85 | $46.50 | $47.19 | 678 801 |
| Mar 30, 2016 | $47.40 | $48.14 | $47.25 | $47.37 | 537 259 |
| Mar 29, 2016 | $45.91 | $47.23 | $45.90 | $47.22 | 1 101 000 |
| Mar 28, 2016 | $46.25 | $46.57 | $45.31 | $45.83 | 1 079 000 |
| Mar 24, 2016 | $46.70 | $47.03 | $45.68 | $46.28 | 1 142 200 |
| Mar 23, 2016 | $46.32 | $47.37 | $45.64 | $46.70 | 1 374 500 |
| Mar 22, 2016 | $45.75 | $46.50 | $45.51 | $46.32 | 743 700 |
| Mar 21, 2016 | $45.80 | $46.74 | $45.67 | $46.48 | 821 600 |
| Mar 18, 2016 | $45.63 | $46.65 | $45.27 | $45.85 | 2 382 500 |
| Mar 17, 2016 | $46.50 | $46.93 | $45.12 | $45.44 | 1 399 300 |
| Mar 16, 2016 | $45.11 | $46.98 | $44.95 | $46.57 | 988 100 |
| Mar 15, 2016 | $45.72 | $45.76 | $44.95 | $45.43 | 844 800 |
| Mar 14, 2016 | $44.86 | $46.07 | $44.84 | $45.75 | 1 010 400 |
| Mar 11, 2016 | $44.86 | $45.88 | $44.86 | $45.35 | 858 500 |
| Mar 10, 2016 | $45.36 | $45.88 | $43.41 | $44.74 | 1 336 500 |
| Mar 09, 2016 | $44.03 | $45.40 | $44.01 | $45.02 | 1 493 900 |
| Mar 08, 2016 | $44.71 | $44.85 | $43.01 | $43.96 | 1 631 800 |
