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 |
| 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 |
| Jan 29, 2016 | $34.66 | $35.29 | $33.59 | $35.21 | 1 824 100 |
| Jan 28, 2016 | $37.00 | $37.00 | $33.88 | $34.80 | 1 857 300 |
| Jan 27, 2016 | $34.91 | $37.59 | $34.19 | $36.04 | 5 606 700 |
| Jan 26, 2016 | $31.67 | $32.40 | $31.35 | $32.35 | 974 800 |
| Jan 25, 2016 | $32.58 | $32.66 | $31.49 | $31.62 | 956 100 |
| Jan 22, 2016 | $31.45 | $31.91 | $30.88 | $31.58 | 927 400 |
| Jan 21, 2016 | $30.69 | $31.25 | $29.73 | $30.89 | 991 800 |
| Jan 20, 2016 | $30.19 | $31.37 | $28.40 | $30.70 | 1 827 100 |
| Jan 19, 2016 | $32.05 | $32.53 | $30.19 | $30.65 | 1 622 700 |
| Jan 15, 2016 | $30.28 | $31.96 | $30.04 | $31.67 | 2 047 200 |
| Jan 14, 2016 | $30.25 | $31.63 | $29.68 | $31.21 | 1 456 100 |
| Jan 13, 2016 | $32.02 | $32.24 | $29.41 | $29.76 | 1 382 900 |
| Jan 12, 2016 | $32.61 | $32.62 | $31.35 | $32.03 | 1 093 500 |
| Jan 11, 2016 | $32.33 | $33.01 | $31.53 | $32.22 | 1 222 300 |
| Jan 08, 2016 | $32.30 | $33.60 | $31.86 | $31.94 | 1 325 700 |
| Jan 07, 2016 | $31.76 | $32.98 | $31.56 | $32.28 | 1 628 600 |
