Australia markets closed

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.01-0.19 (-1.44%)
At close: 04:00PM EDT
13.00 -0.01 (-0.08%)
Pre-market: 08:09AM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202413.2113.2112.8013.0113.01811,200
11 Apr 202413.1413.3513.0213.2013.20712,300
10 Apr 202413.1313.3213.0513.0713.07711,300
09 Apr 202413.3413.3413.1313.2013.20318,100
08 Apr 202413.3013.4213.1213.2913.29435,800
05 Apr 202413.1313.2213.0513.1413.14287,000
04 Apr 202413.4413.5413.1013.1413.14519,700
03 Apr 202413.2313.4813.1713.3313.33514,000
02 Apr 202413.2413.3513.1013.3113.31659,300
01 Apr 202413.3713.3913.2013.3213.32504,500
28 Mar 202413.4713.6613.3013.3313.33611,700
27 Mar 202413.2913.5113.2013.3213.321,005,200
26 Mar 202413.5413.6013.2313.3013.30623,900
25 Mar 202413.2913.5513.2313.5313.53527,400
22 Mar 202413.5413.5413.2013.2713.27620,300
21 Mar 202413.8713.8713.4913.5413.54690,200
20 Mar 202413.3613.8713.3513.8513.85748,100
19 Mar 202413.5613.6413.3013.4413.441,041,000
18 Mar 202413.7313.9913.5613.5813.58605,700
15 Mar 202413.6713.8313.5813.7313.73851,100
14 Mar 202413.7213.7613.6113.7313.73481,800
13 Mar 202413.7313.7713.6613.7313.73788,600
12 Mar 202413.8113.8613.7213.7713.77931,600
11 Mar 202413.7713.8813.7513.8213.82699,600
08 Mar 202413.9813.9813.8113.8513.85607,900
07 Mar 202413.9813.9913.9013.9013.90544,200
06 Mar 202414.1014.1013.9613.9613.96925,800
05 Mar 202414.0714.2913.9914.0314.03658,400
04 Mar 202414.0214.1613.9814.0714.07992,900
01 Mar 202414.1014.1013.9714.0614.06500,100
29 Feb 202414.0114.1613.9814.1114.11867,100
28 Feb 202413.9413.9713.9313.9513.95494,800
27 Feb 202414.0414.0513.9213.9913.99493,000
26 Feb 202413.9514.0513.8913.9113.91501,400
23 Feb 202413.9614.1013.9113.9813.98869,000
22 Feb 202414.0214.2313.9513.9713.971,004,200
21 Feb 202413.9314.2413.8514.0414.04768,000
20 Feb 202413.9814.0313.9113.9513.95681,900
16 Feb 202414.0514.0713.9814.0014.00576,600
15 Feb 202414.0514.2214.0214.1514.15951,100
14 Feb 202414.1014.1413.9414.0214.02542,300
13 Feb 202413.8214.1913.8113.9113.911,004,500
12 Feb 202414.0014.2514.0014.0514.05898,000
09 Feb 202414.1714.1713.9014.0914.09544,100
08 Feb 202414.1014.2313.7514.0214.02846,800
07 Feb 202414.0514.1513.9314.0014.00557,300
06 Feb 202413.9114.2013.9114.0814.08795,100
05 Feb 202414.0114.0613.8513.9613.96617,100
02 Feb 202413.9914.1613.9414.0114.01562,200
01 Feb 202414.4414.4413.9814.1714.17721,600
31 Jan 202414.2014.6414.2014.2514.25880,900
30 Jan 202414.5714.7314.4114.5214.52614,800
29 Jan 202414.4414.8914.3514.7214.721,174,400
26 Jan 202414.7714.7914.5814.6814.681,552,600
25 Jan 202414.3914.7714.3414.6914.692,408,200
24 Jan 202414.2614.3314.0914.2314.231,094,500
23 Jan 202414.2014.3814.0414.0414.04866,500
22 Jan 202413.9814.2013.7614.0814.081,947,900
19 Jan 202413.7714.1613.5713.9113.912,601,900
18 Jan 202413.5313.8113.3313.7213.721,784,500
17 Jan 202413.0613.5413.0613.4513.453,214,600
16 Jan 202413.6713.8511.5613.4713.479,953,200
12 Jan 202413.6713.8713.6513.7413.74725,900
11 Jan 202413.7613.8313.6813.8013.80734,400
10 Jan 202413.8213.8613.6813.7613.761,141,200
09 Jan 202413.8014.0713.8013.8013.801,006,500
08 Jan 202413.8014.1213.7413.9113.911,015,900
05 Jan 202413.7914.1313.7913.8513.851,052,700
04 Jan 202413.9214.1413.8413.8513.851,654,600
03 Jan 202413.8614.0813.7513.8513.851,905,200
02 Jan 202414.0714.2813.9414.0314.031,092,900
29 Dec 202314.6114.6614.2014.2014.201,089,200
28 Dec 202314.5514.7114.4614.6914.69661,400
27 Dec 202314.4014.6914.3814.6414.641,133,100
26 Dec 202314.2414.5514.2314.4014.401,194,500
22 Dec 202313.9214.3413.8814.2914.291,898,900
21 Dec 202313.8313.9813.7213.9613.961,406,100
20 Dec 202313.5113.9913.4913.7313.731,774,500
19 Dec 202313.8013.9513.5413.5413.541,111,400
18 Dec 202313.5213.7513.3713.7513.751,692,300
15 Dec 202313.5513.7613.5213.5213.523,274,500
14 Dec 202313.9514.1413.5213.6213.622,346,700
13 Dec 202313.4013.9513.3013.9513.952,947,300
12 Dec 202313.3313.6013.3013.3813.381,943,900
11 Dec 202313.3413.6013.0613.3313.333,522,200
08 Dec 202313.7613.8913.2713.3113.3115,600,800
07 Dec 202313.9014.0013.7013.7613.763,499,700
06 Dec 202313.9814.0813.7813.8613.865,200,300
05 Dec 202314.0014.1513.6913.8913.8910,544,000
04 Dec 202313.5914.2513.2214.2214.2235,562,700
01 Dec 20234.504.864.414.864.863,607,000
30 Nov 20234.564.584.384.494.492,367,000
29 Nov 20234.564.794.484.484.482,478,100
28 Nov 20234.364.554.284.484.482,734,200
27 Nov 20234.824.844.224.404.406,925,300
24 Nov 20234.875.124.775.045.041,909,700
22 Nov 20234.805.104.794.854.853,047,700
21 Nov 20234.975.014.574.664.662,194,400
20 Nov 20234.735.114.605.075.072,489,800
17 Nov 20234.554.724.474.704.702,241,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...