Australia Markets closed

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.41+0.41 (+5.12%)
At close: 04:00PM EDT
8.41 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023------
29 Mar 20238.158.538.058.418.411,883,500
28 Mar 20237.818.087.798.008.00927,400
27 Mar 20237.887.987.687.877.871,444,100
24 Mar 20237.537.757.457.757.751,095,700
23 Mar 20237.797.997.447.587.581,808,400
22 Mar 20238.148.147.737.737.731,486,300
21 Mar 20238.258.418.008.078.071,970,600
20 Mar 20238.128.328.028.078.071,701,700
17 Mar 20238.308.368.078.108.102,588,700
16 Mar 20238.358.558.208.398.392,548,600
15 Mar 20238.578.698.238.448.441,857,500
14 Mar 20239.319.318.708.848.841,579,300
13 Mar 20239.359.398.909.049.042,064,300
10 Mar 20239.9910.019.249.649.645,821,200
09 Mar 202310.5210.609.869.889.881,618,700
08 Mar 202310.7310.7510.4310.6010.60940,600
07 Mar 202310.6910.9110.5110.6510.651,179,400
06 Mar 202311.1711.3010.6410.6710.671,326,500
03 Mar 202311.3511.4111.1911.2211.22875,600
02 Mar 202310.8511.2110.6111.2011.20757,600
01 Mar 202311.2211.2210.9010.9510.951,064,900
28 Feb 202311.0011.2810.8211.2011.201,073,700
27 Feb 202310.2711.0810.2211.0211.022,373,400
24 Feb 202310.0010.109.8610.0710.07847,400
23 Feb 202310.2410.3610.0610.2710.27792,500
22 Feb 202310.1110.279.9510.0710.071,103,700
21 Feb 202310.3210.3910.0310.1310.131,328,000
17 Feb 202310.6010.6410.3610.5110.511,094,200
16 Feb 202311.0711.1110.5210.5510.551,542,400
15 Feb 202310.8311.2710.8311.2711.271,105,100
14 Feb 202310.6511.0510.6110.9410.94750,900
13 Feb 202310.4610.8110.3410.7110.71957,900
10 Feb 202310.7010.7210.4410.4710.471,191,100
09 Feb 202311.7111.7510.6410.8410.841,984,500
08 Feb 202311.2311.8111.1811.6611.662,039,400
07 Feb 202311.0511.6910.8111.2311.231,780,400
06 Feb 202310.9511.0810.8611.0311.031,383,900
03 Feb 202311.2011.3810.9511.0811.081,738,600
02 Feb 202311.2211.8511.0411.4611.462,246,400
01 Feb 202311.4511.4510.4511.0511.054,698,200
31 Jan 202311.8312.3311.7412.3212.321,908,100
30 Jan 202311.8212.0811.7211.7611.761,459,000
27 Jan 202312.1612.2111.8811.9211.921,053,000
26 Jan 202312.1212.2711.9912.2212.22930,100
25 Jan 202311.7712.1411.6412.1112.11951,300
24 Jan 202312.1712.3211.8911.8911.89681,700
23 Jan 202312.2812.3812.1912.2512.25554,900
20 Jan 202312.2512.3912.0812.2812.28698,600
19 Jan 202312.0612.2511.8312.0912.09910,500
18 Jan 202312.9313.1211.9912.1912.191,293,500
17 Jan 202313.2213.2812.6712.7512.75951,900
13 Jan 202312.9113.4012.7613.2713.27735,600
12 Jan 202312.9713.4212.6213.3513.351,293,900
11 Jan 202312.6012.8712.5812.7412.741,009,200
10 Jan 202311.8912.7211.8012.7212.72952,300
09 Jan 202311.9512.1911.8211.8711.87867,400
06 Jan 202311.4811.8211.4711.8011.80880,600
05 Jan 202310.9311.5010.8211.4311.431,163,000
04 Jan 20239.8411.129.8411.0011.001,305,500
03 Jan 202310.4310.529.839.909.901,033,400
30 Dec 20229.9310.329.9310.2610.26728,400
29 Dec 20229.7510.099.6610.0610.061,052,200
28 Dec 20229.879.999.649.679.671,319,800
27 Dec 202210.0010.109.749.909.90805,200
23 Dec 202210.1010.169.9110.1110.11617,300
22 Dec 202210.5210.569.8810.1510.151,187,900
21 Dec 202210.8710.9410.6410.6710.67772,800
20 Dec 202211.2011.3110.7810.7810.781,052,700
19 Dec 202211.6611.6611.2011.3011.301,065,000
16 Dec 202212.1012.1911.6311.6711.671,814,900
15 Dec 202212.4012.6012.2712.2712.27640,100
14 Dec 202213.0013.0812.4812.6112.61833,900
13 Dec 202213.2813.4912.6712.7412.741,029,600
12 Dec 202212.5813.0112.4712.9712.971,010,500
09 Dec 202212.5512.6712.3512.5812.582,472,600
08 Dec 202213.1513.2612.5812.6812.68835,600
07 Dec 202213.5313.5412.9913.0513.051,008,400
06 Dec 202213.7113.7813.3113.6213.62684,700
05 Dec 202213.7013.8113.5413.6713.67680,800
02 Dec 202213.7113.8213.4713.7713.77603,600
01 Dec 202213.9114.3013.8713.8913.89578,500
30 Nov 202213.7413.9213.5713.9013.90761,400
29 Nov 202213.7513.9413.6113.7713.77780,300
28 Nov 202213.9014.1113.6813.7113.71943,300
25 Nov 202213.8014.1713.8014.0414.04257,000
23 Nov 202213.9313.9713.6413.9513.95485,500
22 Nov 202214.0314.0513.7013.8113.81609,800
21 Nov 202214.0614.2313.7214.0314.03616,700
18 Nov 202214.5214.6714.0314.1814.18539,000
17 Nov 202213.9514.1813.8014.1614.16639,200
16 Nov 202214.8314.8314.1114.2314.23721,000
15 Nov 202215.2915.7414.8315.0515.05534,800
14 Nov 202214.8215.5914.8114.9814.98581,000
11 Nov 202214.7015.1214.5614.9314.93623,000
10 Nov 202214.2514.7714.0914.5714.57624,900
09 Nov 202213.9914.0013.6013.6613.66503,700
08 Nov 202214.0714.3013.8714.1414.14517,600
07 Nov 202213.9514.0313.4814.0014.00573,900
04 Nov 202213.8814.0713.5513.7613.76483,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...