Australia markets closed

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.54-0.38 (-2.73%)
At close: 04:00PM EDT
14.00 +0.46 (+3.40%)
After hours: 07:50PM EDT
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202413.9813.9813.4713.5413.541,273,600
11 July 202413.9914.2613.6913.9213.92929,900
10 July 202413.8014.1313.6214.0714.071,009,000
09 July 202413.0413.8513.0413.8013.801,202,900
08 July 202412.6813.0312.6413.0113.01788,400
05 July 202412.4212.8312.3912.6212.62654,500
03 July 202412.2112.5412.1612.4812.48460,800
02 July 202412.3312.5412.1212.1212.12638,200
01 July 202412.3412.4312.2112.3012.30627,700
28 June 202412.4612.5512.3412.4312.43947,100
27 June 202412.3012.4512.2812.3212.32701,100
26 June 202412.2512.4212.1812.3012.30624,300
25 June 202412.4212.6112.2612.2612.26938,100
24 June 202412.6912.7312.3812.4912.49527,000
21 June 202412.7212.7912.5912.6412.64371,700
20 June 202412.7012.7912.6312.7312.73435,400
18 June 202412.8412.9412.7512.7512.75217,700
17 June 202412.7812.8812.5012.8512.85445,100
14 June 202413.0013.0312.7812.8412.84760,900
13 June 202413.0713.0712.8313.0013.00647,300
12 June 202413.2013.3613.0713.0813.08610,000
11 June 202413.2313.2613.0713.1113.11697,700
10 June 202413.3013.4413.2013.3013.30435,800
07 June 202413.3013.4913.2913.3613.36367,600
06 June 202413.3313.4713.2813.4013.40528,700
05 June 202413.4313.4913.3413.4413.44307,400
04 June 202413.4913.5713.3813.4413.44384,100
03 June 202413.7513.7513.5213.5513.55417,000
31 May 202413.6213.6713.5113.6613.66345,100
30 May 202413.8013.8413.3913.5313.53541,100
29 May 202413.5013.7913.4313.7513.75324,500
28 May 202413.7213.8613.6313.6713.67385,900
24 May 202413.4613.8513.4413.8013.80326,500
23 May 202413.5313.5613.3313.4113.41403,000
22 May 202413.5713.6513.3413.4913.49346,300
21 May 202413.5613.6213.5213.5713.57647,800
20 May 202413.5013.6613.5013.6213.62239,900
17 May 202413.6513.7513.4413.6113.61385,400
16 May 202413.7013.7513.5313.6013.60331,800
15 May 202413.5413.7613.4913.7313.731,606,800
14 May 202413.4113.5413.3813.4813.48735,000
13 May 202413.5013.5613.3213.3413.34324,200
10 May 202413.0013.4812.9913.4013.40631,600
09 May 202413.1413.2012.9113.0713.07497,500
08 May 202412.8813.2612.8313.1413.141,069,100
07 May 202412.2512.6112.2012.5012.50647,300
06 May 202412.5012.5112.1412.2812.28654,800
03 May 202412.7012.7312.4812.5112.51458,400
02 May 202412.7812.8012.5112.5612.56816,200
01 May 202412.7012.9712.5112.6812.68604,300
30 Apr 202412.3812.8112.3112.7012.70716,400
29 Apr 202412.3312.4512.1712.4112.41817,300
26 Apr 202412.1412.3012.0112.2712.27768,400
25 Apr 202412.2212.4512.0912.1212.121,106,400
24 Apr 202412.4812.6412.0112.4212.421,469,600
23 Apr 202412.9013.0312.8712.9012.90496,800
22 Apr 202412.9913.0612.8212.9712.97400,400
19 Apr 202412.8713.0812.8712.9512.95359,400
18 Apr 202413.3313.4512.5112.9912.992,280,600
17 Apr 202413.3213.4913.2513.2513.25516,900
16 Apr 202413.1013.3513.1013.2513.25247,400
15 Apr 202413.0713.2913.0713.2713.27458,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...