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 |
| Jul 12, 2023 | $12.47 | $12.64 | $11.75 | $11.78 | 1 148 374 |
| Jul 11, 2023 | $12.45 | $12.60 | $12.17 | $12.18 | 1 182 823 |
| Jul 10, 2023 | $11.63 | $12.50 | $11.56 | $12.40 | 2 150 691 |
| Jul 07, 2023 | $10.49 | $11.88 | $10.48 | $11.66 | 2 697 939 |
| Jul 06, 2023 | $10.73 | $10.79 | $10.29 | $10.46 | 1 100 783 |
| Jul 05, 2023 | $10.92 | $11.20 | $10.60 | $11.00 | 1 066 162 |
| Jul 03, 2023 | $10.78 | $11.08 | $10.78 | $11.06 | 594 588 |
| Jun 30, 2023 | $10.82 | $10.90 | $10.58 | $10.77 | 1 099 978 |
| Jun 29, 2023 | $10.42 | $10.88 | $10.42 | $10.70 | 1 201 233 |
| Jun 28, 2023 | $10.29 | $10.54 | $10.08 | $10.42 | 1 352 687 |
| Jun 27, 2023 | $8.68 | $10.29 | $8.65 | $10.25 | 3 182 164 |
| Jun 26, 2023 | $9.64 | $9.70 | $8.60 | $8.61 | 1 623 060 |
| Jun 23, 2023 | $9.62 | $9.76 | $9.49 | $9.71 | 2 521 161 |
| Jun 22, 2023 | $9.80 | $9.86 | $9.52 | $9.83 | 922 132 |
| Jun 21, 2023 | $9.80 | $10.02 | $9.78 | $9.85 | 1 167 732 |
| Jun 20, 2023 | $9.76 | $9.86 | $9.54 | $9.83 | 1 558 599 |
| Jun 16, 2023 | $9.93 | $9.97 | $9.76 | $9.83 | 1 742 387 |
| Jun 15, 2023 | $9.62 | $9.88 | $9.56 | $9.83 | 1 168 964 |
| Jun 14, 2023 | $9.80 | $9.90 | $9.49 | $9.66 | 1 369 126 |
| Jun 13, 2023 | $9.68 | $9.84 | $9.53 | $9.71 | 1 236 363 |
| Jun 12, 2023 | $9.33 | $9.76 | $9.29 | $9.56 | 1 291 779 |
| Jun 09, 2023 | $9.04 | $9.20 | $8.98 | $9.16 | 2 598 935 |
| Jun 08, 2023 | $9.00 | $9.19 | $8.75 | $9.02 | 918 306 |
| Jun 07, 2023 | $8.97 | $9.10 | $8.85 | $9.05 | 806 409 |
| Jun 06, 2023 | $8.35 | $8.92 | $8.31 | $8.83 | 1 006 536 |
