News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.77

-0.12

(-0.86%)

At close: 04:00PM EST

13.75

-0.02

(-0.15%)

After hours:

07:42PM EST

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	13.71	13.82	13.47	13.77	13.77	603,600
01 Dec 2022	13.91	14.30	13.87	13.89	13.89	578,500
30 Nov 2022	13.74	13.92	13.57	13.90	13.90	761,400
29 Nov 2022	13.75	13.94	13.61	13.77	13.77	780,300
28 Nov 2022	13.90	14.11	13.68	13.71	13.71	943,300
25 Nov 2022	13.80	14.17	13.80	14.04	14.04	257,000
23 Nov 2022	13.93	13.97	13.64	13.95	13.95	485,500
22 Nov 2022	14.03	14.05	13.70	13.81	13.81	609,800
21 Nov 2022	14.06	14.23	13.72	14.03	14.03	616,700
18 Nov 2022	14.52	14.67	14.03	14.18	14.18	539,000
17 Nov 2022	13.95	14.18	13.80	14.16	14.16	639,200
16 Nov 2022	14.83	14.83	14.11	14.23	14.23	721,000
15 Nov 2022	15.29	15.74	14.83	15.05	15.05	534,800
14 Nov 2022	14.82	15.59	14.81	14.98	14.98	581,000
11 Nov 2022	14.70	15.12	14.56	14.93	14.93	623,000
10 Nov 2022	14.25	14.77	14.09	14.57	14.57	624,900
09 Nov 2022	13.99	14.00	13.60	13.66	13.66	503,700
08 Nov 2022	14.07	14.30	13.87	14.14	14.14	517,600
07 Nov 2022	13.95	14.03	13.48	14.00	14.00	573,900
04 Nov 2022	13.88	14.07	13.55	13.76	13.76	483,700
03 Nov 2022	13.67	13.80	13.26	13.60	13.60	633,200
02 Nov 2022	14.24	14.50	13.88	13.88	13.88	874,000
01 Nov 2022	14.73	14.73	14.27	14.37	14.37	955,800
31 Oct 2022	14.24	14.57	14.10	14.43	14.43	571,300
28 Oct 2022	14.01	14.31	13.72	14.30	14.30	1,019,900
27 Oct 2022	14.38	15.01	13.80	13.87	13.87	956,400
26 Oct 2022	14.09	15.30	13.77	14.06	14.06	2,246,400
25 Oct 2022	15.15	15.37	14.85	15.25	15.25	1,529,600
24 Oct 2022	15.16	15.55	14.60	15.30	15.30	1,288,500
21 Oct 2022	14.85	16.15	14.71	15.33	15.33	4,233,700
20 Oct 2022	14.10	14.42	14.04	14.08	14.08	481,000
19 Oct 2022	14.52	14.61	14.04	14.18	14.18	612,300
18 Oct 2022	14.42	14.55	13.97	14.34	14.34	688,400
17 Oct 2022	14.18	14.25	13.83	14.04	14.04	645,200
14 Oct 2022	14.50	14.60	13.70	13.71	13.71	655,200
13 Oct 2022	13.51	14.27	13.27	14.19	14.19	720,700
12 Oct 2022	13.09	13.85	12.94	13.75	13.75	513,400
11 Oct 2022	13.66	13.87	12.92	13.20	13.20	722,200
10 Oct 2022	13.40	13.44	13.08	13.29	13.29	576,200
07 Oct 2022	13.95	13.97	13.00	13.36	13.36	748,700
06 Oct 2022	13.95	14.14	13.52	14.04	14.04	763,000
05 Oct 2022	13.97	14.33	13.69	14.25	14.25	771,300
04 Oct 2022	13.74	14.26	13.70	14.25	14.25	769,100
03 Oct 2022	13.22	13.58	12.86	13.23	13.23	747,300
30 Sept 2022	13.31	13.57	13.14	13.15	13.15	633,400
29 Sept 2022	13.80	13.84	13.18	13.35	13.35	671,300
28 Sept 2022	13.88	14.17	13.78	14.05	14.05	523,300
27 Sept 2022	13.74	14.13	13.28	13.82	13.82	889,500
26 Sept 2022	13.26	13.81	13.13	13.14	13.14	977,500
23 Sept 2022	13.80	13.85	13.08	13.36	13.36	1,116,300
22 Sept 2022	14.39	14.39	13.80	14.02	14.02	810,700
21 Sept 2022	14.96	15.02	13.98	14.39	14.39	1,442,500
20 Sept 2022	15.27	15.32	14.85	15.10	15.10	504,600
19 Sept 2022	14.90	15.37	14.90	15.32	15.32	468,600
16 Sept 2022	15.57	15.60	14.97	15.11	15.11	1,021,500
15 Sept 2022	15.69	15.99	15.57	15.79	15.79	790,200
14 Sept 2022	15.12	15.76	14.81	15.76	15.76	636,500
13 Sept 2022	15.43	15.57	15.04	15.12	15.12	662,200
12 Sept 2022	15.93	16.32	15.77	16.05	16.05	630,700
09 Sept 2022	16.00	16.15	15.65	15.67	15.67	959,000
08 Sept 2022	15.50	16.09	15.25	15.86	15.86	638,600
07 Sept 2022	15.23	15.87	15.19	15.78	15.78	679,900
06 Sept 2022	15.03	15.23	14.72	15.10	15.10	519,500
02 Sept 2022	15.10	15.41	14.78	14.86	14.86	572,500
01 Sept 2022	14.81	14.97	14.33	14.88	14.88	558,800
31 Aug 2022	15.45	15.45	14.97	14.99	14.99	300,500
30 Aug 2022	15.33	15.48	15.01	15.23	15.23	342,400
29 Aug 2022	15.18	15.37	15.02	15.26	15.26	471,200
26 Aug 2022	16.20	16.24	15.34	15.41	15.41	405,900
25 Aug 2022	15.49	16.16	15.47	16.14	16.14	652,200
24 Aug 2022	15.10	15.52	15.08	15.40	15.40	478,400
23 Aug 2022	14.96	15.26	14.71	15.06	15.06	746,700
22 Aug 2022	15.27	15.30	14.54	14.98	14.98	839,700
19 Aug 2022	16.24	16.29	15.62	15.71	15.71	488,500
18 Aug 2022	16.39	16.57	16.26	16.55	16.55	319,500
17 Aug 2022	16.80	16.95	16.42	16.46	16.46	729,400
16 Aug 2022	17.14	17.32	16.83	17.17	17.17	422,500
15 Aug 2022	16.87	17.39	16.80	17.21	17.21	493,100
12 Aug 2022	16.87	16.91	16.58	16.89	16.89	401,600
11 Aug 2022	16.50	16.87	16.45	16.59	16.59	688,600
10 Aug 2022	16.45	16.64	16.14	16.16	16.16	682,800
09 Aug 2022	16.31	16.42	15.80	16.00	16.00	469,900
08 Aug 2022	16.19	16.69	16.14	16.49	16.49	681,500
05 Aug 2022	16.20	16.36	15.96	16.11	16.11	605,000
04 Aug 2022	15.99	16.34	15.93	16.28	16.28	544,300
03 Aug 2022	15.66	16.09	15.50	16.02	16.02	536,000
02 Aug 2022	15.19	15.76	15.08	15.37	15.37	686,300
01 Aug 2022	14.93	15.58	14.76	15.44	15.44	880,000
29 July 2022	14.40	15.16	14.30	14.96	14.96	1,032,100
28 July 2022	14.53	15.04	13.77	14.40	14.40	1,369,200
27 July 2022	14.82	15.19	13.31	14.72	14.72	2,790,100
26 July 2022	14.92	15.32	14.73	15.00	15.00	1,011,900
25 July 2022	15.08	15.16	14.61	15.12	15.12	595,500
22 July 2022	15.60	15.65	14.98	15.11	15.11	568,600
21 July 2022	15.53	15.59	15.12	15.52	15.52	952,800
20 July 2022	15.91	16.34	15.70	16.01	16.01	838,700
19 July 2022	15.49	16.05	15.49	15.84	15.84	1,109,700
18 July 2022	15.50	15.79	15.18	15.19	15.19	752,400
15 July 2022	15.25	15.29	14.76	15.20	15.20	533,300
14 July 2022	14.79	15.24	14.57	14.88	14.88	553,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD24,993.41-233.07(-0.92%)

News that makes you smarter and richer... For free.

Hawaiian Holdings, Inc. (HA)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
24,993.41
-233.07(-0.92%)