Australia markets closed

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.65+0.34 (+2.38%)
At close: 04:00PM EDT
14.60 -0.05 (-0.34%)
After hours: 05:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202214.3514.6714.1814.6514.65652,600
30 June 202214.0414.3413.7214.3114.31953,500
29 June 202214.6514.6714.1014.4014.40888,800
28 June 202215.2615.9014.9214.9814.981,000,700
27 June 202215.5015.6114.9415.0015.00926,100
24 June 202214.6315.5214.6315.4315.431,269,100
23 June 202214.3714.6114.1414.5414.54916,000
22 June 202213.6314.4013.6314.3614.36914,100
21 June 202214.0214.1113.5313.8613.86995,300
17 June 202213.0313.8312.8913.6913.691,918,100
16 June 202213.2813.4412.7612.9012.901,042,000
15 June 202213.7514.0613.4713.7313.73835,000
14 June 202214.0214.1013.2713.5113.511,311,700
13 June 202214.7914.9013.7013.8513.851,476,900
10 June 202215.7116.1715.0615.1415.141,773,400
09 June 202216.7416.8316.0016.0116.01644,600
08 June 202217.0617.4216.8416.8916.89413,900
07 June 202216.8017.3816.6317.3617.36443,200
06 June 202216.7717.0316.4117.0217.021,000,900
03 June 202217.2717.2716.3616.4316.431,192,400
02 June 202217.1717.4517.1417.2917.29879,000
01 June 202218.0218.2516.9917.1717.17943,000
31 May 202217.5618.1717.2517.7517.75806,900
27 May 202216.9318.1816.8518.0318.031,487,500
26 May 202216.0716.8716.0716.6816.68799,000
25 May 202215.3815.8215.3015.6815.68586,500
24 May 202216.1016.2215.2215.4915.49809,800
23 May 202216.2316.8015.9016.4116.411,125,100
20 May 202216.8617.0715.6516.0216.02660,100
19 May 202216.3217.0916.1616.6216.62952,800
18 May 202216.5017.0416.2516.4916.491,037,200
17 May 202215.6216.8415.6216.6716.671,744,600
16 May 202215.2815.5815.0515.0615.06790,400
13 May 202215.2315.4214.9615.2715.271,228,900
12 May 202214.9915.3814.4414.8314.831,037,700
11 May 202215.4516.0415.0315.0915.09973,400
10 May 202215.8115.9715.1015.6015.60976,200
09 May 202215.9716.2215.3615.4615.461,452,500
06 May 202217.0017.0616.0816.3516.351,185,700
05 May 202217.6517.7016.8617.0717.07803,000
04 May 202217.2017.7816.9317.7717.77898,800
03 May 202216.9817.4216.5917.3317.33858,100
02 May 202217.0217.1116.3816.9416.94988,400
29 Apr 202217.3217.8916.8716.9616.96988,300
28 Apr 202217.3317.7416.8317.6117.611,230,300
27 Apr 202218.0918.2016.3717.0417.042,965,000
26 Apr 202219.3619.5018.3018.5618.561,460,600
25 Apr 202219.3019.6718.9619.6119.611,418,800
22 Apr 202220.3220.6619.5719.5919.591,287,100
21 Apr 202221.0421.7120.6920.7920.791,924,900
20 Apr 202219.8920.3219.7720.0120.01833,400
19 Apr 202219.2519.9419.2519.7419.74773,100
18 Apr 202218.8719.2818.7718.9918.99819,600
14 Apr 202219.3519.8619.0719.0819.08833,800
13 Apr 202219.0819.5118.8719.2019.201,005,200
12 Apr 202217.8318.5217.6618.3818.38885,500
11 Apr 202217.4818.3117.3117.7617.76889,000
08 Apr 202217.9418.0117.5217.5617.56752,800
07 Apr 202218.0118.1317.2817.9417.941,050,200
06 Apr 202218.3718.6017.6318.2618.26914,100
05 Apr 202219.7419.8218.6918.8918.891,209,400
04 Apr 202219.6019.8419.1419.5919.59838,300
01 Apr 202219.8419.9419.4219.6619.66700,700
31 Mar 202219.2719.9319.2019.7019.701,108,000
30 Mar 202219.1719.4718.9419.1219.12546,400
29 Mar 202219.3519.9619.2719.4219.421,199,900
28 Mar 202218.7518.8218.1818.7518.75854,900
25 Mar 202218.6319.1318.3618.5618.56864,700
24 Mar 202218.1818.5617.8218.5618.56946,800
23 Mar 202218.2818.3717.8617.8917.89855,600
22 Mar 202218.3718.6718.1418.4518.45651,800
21 Mar 202218.4918.4917.8218.0818.08843,600
18 Mar 202218.0718.8117.9518.6218.621,006,300
17 Mar 202218.1118.6317.8818.4718.47931,200
16 Mar 202217.7018.9617.6018.6818.681,594,100
15 Mar 202217.1017.6816.9617.3917.39783,200
14 Mar 202216.6617.0716.0616.4516.45858,300
11 Mar 202217.5817.6016.4916.5016.501,295,100
10 Mar 202216.5917.4816.1117.1417.141,124,000
09 Mar 202217.1717.8016.6616.9916.991,909,000
08 Mar 202215.2316.6714.9616.1716.172,409,000
07 Mar 202216.5116.7414.6214.9114.912,427,800
04 Mar 202217.7517.8716.4616.8116.812,190,600
03 Mar 202219.0119.1417.7318.0918.091,512,200
02 Mar 202218.6919.0318.4318.7118.711,017,100
01 Mar 202219.0119.0917.9418.3018.301,476,500
28 Feb 202219.3119.8618.9519.1819.181,474,200
25 Feb 202219.5719.9519.1619.7519.751,004,700
24 Feb 202217.2319.4217.0619.3119.311,262,200
23 Feb 202219.4419.6218.4718.5218.52764,300
22 Feb 202219.4119.7619.0119.1719.17801,200
18 Feb 202220.1520.4819.7319.7619.76780,100
17 Feb 202220.4420.7119.9220.2420.24729,400
16 Feb 202220.5321.2720.4620.7920.791,051,900
15 Feb 202219.7220.7419.7220.6420.641,033,900
14 Feb 202218.9419.7518.7419.0419.04998,700
11 Feb 202219.8020.2818.6118.8518.851,340,900
10 Feb 202219.5820.5819.4019.8119.811,252,100
09 Feb 202219.5220.5719.5219.9719.971,149,600
08 Feb 202218.5519.4018.4019.3419.34853,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...