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 |
| Mar 07, 2016 | $45.75 | $46.49 | $45.05 | $45.73 | 1 345 300 |
| Mar 04, 2016 | $44.99 | $45.97 | $44.82 | $45.76 | 1 198 500 |
| Mar 03, 2016 | $43.95 | $45.36 | $43.76 | $44.98 | 1 176 700 |
| Mar 02, 2016 | $43.97 | $44.50 | $43.08 | $43.85 | 1 189 800 |
| Mar 01, 2016 | $43.44 | $44.26 | $42.93 | $43.96 | 1 587 200 |
| Feb 29, 2016 | $42.47 | $43.95 | $42.17 | $43.02 | 1 478 500 |
| Feb 26, 2016 | $43.39 | $43.39 | $41.80 | $42.64 | 1 637 500 |
| Feb 25, 2016 | $42.89 | $43.38 | $42.12 | $43.09 | 1 141 300 |
| Feb 24, 2016 | $40.95 | $42.84 | $40.33 | $42.62 | 1 694 800 |
| Feb 23, 2016 | $41.30 | $41.71 | $40.64 | $41.29 | 1 766 200 |
| Feb 22, 2016 | $40.25 | $41.31 | $40.02 | $41.13 | 1 389 100 |
| Feb 19, 2016 | $39.13 | $40.08 | $38.65 | $39.77 | 1 372 800 |
| Feb 18, 2016 | $38.40 | $39.63 | $37.82 | $39.18 | 1 397 400 |
| Feb 17, 2016 | $37.22 | $38.54 | $37.22 | $38.01 | 1 907 900 |
| Feb 16, 2016 | $36.90 | $37.06 | $35.68 | $37.06 | 1 614 600 |
| Feb 12, 2016 | $33.95 | $36.43 | $33.83 | $36.25 | 1 244 600 |
| Feb 11, 2016 | $33.55 | $34.14 | $33.23 | $33.93 | 844 300 |
| Feb 10, 2016 | $33.54 | $34.96 | $33.54 | $34.19 | 1 564 100 |
| Feb 09, 2016 | $31.50 | $34.04 | $31.40 | $33.39 | 1 066 100 |
| Feb 08, 2016 | $31.39 | $32.21 | $30.65 | $31.89 | 1 053 900 |
| Feb 05, 2016 | $33.93 | $34.50 | $31.64 | $31.99 | 1 041 700 |
| Feb 04, 2016 | $33.73 | $34.21 | $33.04 | $34.09 | 923 500 |
| Feb 03, 2016 | $34.40 | $34.49 | $33.05 | $33.80 | 966 300 |
| Feb 02, 2016 | $35.25 | $35.74 | $33.45 | $34.10 | 1 497 200 |
| Feb 01, 2016 | $35.39 | $35.95 | $34.91 | $35.52 | 1 390 100 |
