Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	8.15	8.53	8.05	8.41	8.41	1,883,500
28 Mar 2023	7.81	8.08	7.79	8.00	8.00	927,400
27 Mar 2023	7.88	7.98	7.68	7.87	7.87	1,444,100
24 Mar 2023	7.53	7.75	7.45	7.75	7.75	1,095,700
23 Mar 2023	7.79	7.99	7.44	7.58	7.58	1,808,400
22 Mar 2023	8.14	8.14	7.73	7.73	7.73	1,486,300
21 Mar 2023	8.25	8.41	8.00	8.07	8.07	1,970,600
20 Mar 2023	8.12	8.32	8.02	8.07	8.07	1,701,700
17 Mar 2023	8.30	8.36	8.07	8.10	8.10	2,588,700
16 Mar 2023	8.35	8.55	8.20	8.39	8.39	2,548,600
15 Mar 2023	8.57	8.69	8.23	8.44	8.44	1,857,500
14 Mar 2023	9.31	9.31	8.70	8.84	8.84	1,579,300
13 Mar 2023	9.35	9.39	8.90	9.04	9.04	2,064,300
10 Mar 2023	9.99	10.01	9.24	9.64	9.64	5,821,200
09 Mar 2023	10.52	10.60	9.86	9.88	9.88	1,618,700
08 Mar 2023	10.73	10.75	10.43	10.60	10.60	940,600
07 Mar 2023	10.69	10.91	10.51	10.65	10.65	1,179,400
06 Mar 2023	11.17	11.30	10.64	10.67	10.67	1,326,500
03 Mar 2023	11.35	11.41	11.19	11.22	11.22	875,600
02 Mar 2023	10.85	11.21	10.61	11.20	11.20	757,600
01 Mar 2023	11.22	11.22	10.90	10.95	10.95	1,064,900
28 Feb 2023	11.00	11.28	10.82	11.20	11.20	1,073,700
27 Feb 2023	10.27	11.08	10.22	11.02	11.02	2,373,400
24 Feb 2023	10.00	10.10	9.86	10.07	10.07	847,400
23 Feb 2023	10.24	10.36	10.06	10.27	10.27	792,500
22 Feb 2023	10.11	10.27	9.95	10.07	10.07	1,103,700
21 Feb 2023	10.32	10.39	10.03	10.13	10.13	1,328,000
17 Feb 2023	10.60	10.64	10.36	10.51	10.51	1,094,200
16 Feb 2023	11.07	11.11	10.52	10.55	10.55	1,542,400
15 Feb 2023	10.83	11.27	10.83	11.27	11.27	1,105,100
14 Feb 2023	10.65	11.05	10.61	10.94	10.94	750,900
13 Feb 2023	10.46	10.81	10.34	10.71	10.71	957,900
10 Feb 2023	10.70	10.72	10.44	10.47	10.47	1,191,100
09 Feb 2023	11.71	11.75	10.64	10.84	10.84	1,984,500
08 Feb 2023	11.23	11.81	11.18	11.66	11.66	2,039,400
07 Feb 2023	11.05	11.69	10.81	11.23	11.23	1,780,400
06 Feb 2023	10.95	11.08	10.86	11.03	11.03	1,383,900
03 Feb 2023	11.20	11.38	10.95	11.08	11.08	1,738,600
02 Feb 2023	11.22	11.85	11.04	11.46	11.46	2,246,400
01 Feb 2023	11.45	11.45	10.45	11.05	11.05	4,698,200
31 Jan 2023	11.83	12.33	11.74	12.32	12.32	1,908,100
30 Jan 2023	11.82	12.08	11.72	11.76	11.76	1,459,000
27 Jan 2023	12.16	12.21	11.88	11.92	11.92	1,053,000
26 Jan 2023	12.12	12.27	11.99	12.22	12.22	930,100
25 Jan 2023	11.77	12.14	11.64	12.11	12.11	951,300
24 Jan 2023	12.17	12.32	11.89	11.89	11.89	681,700
23 Jan 2023	12.28	12.38	12.19	12.25	12.25	554,900
20 Jan 2023	12.25	12.39	12.08	12.28	12.28	698,600
19 Jan 2023	12.06	12.25	11.83	12.09	12.09	910,500
18 Jan 2023	12.93	13.12	11.99	12.19	12.19	1,293,500
17 Jan 2023	13.22	13.28	12.67	12.75	12.75	951,900
13 Jan 2023	12.91	13.40	12.76	13.27	13.27	735,600
12 Jan 2023	12.97	13.42	12.62	13.35	13.35	1,293,900
11 Jan 2023	12.60	12.87	12.58	12.74	12.74	1,009,200
10 Jan 2023	11.89	12.72	11.80	12.72	12.72	952,300
09 Jan 2023	11.95	12.19	11.82	11.87	11.87	867,400
06 Jan 2023	11.48	11.82	11.47	11.80	11.80	880,600
05 Jan 2023	10.93	11.50	10.82	11.43	11.43	1,163,000
04 Jan 2023	9.84	11.12	9.84	11.00	11.00	1,305,500
03 Jan 2023	10.43	10.52	9.83	9.90	9.90	1,033,400
30 Dec 2022	9.93	10.32	9.93	10.26	10.26	728,400
29 Dec 2022	9.75	10.09	9.66	10.06	10.06	1,052,200
28 Dec 2022	9.87	9.99	9.64	9.67	9.67	1,319,800
27 Dec 2022	10.00	10.10	9.74	9.90	9.90	805,200
23 Dec 2022	10.10	10.16	9.91	10.11	10.11	617,300
22 Dec 2022	10.52	10.56	9.88	10.15	10.15	1,187,900
21 Dec 2022	10.87	10.94	10.64	10.67	10.67	772,800
20 Dec 2022	11.20	11.31	10.78	10.78	10.78	1,052,700
19 Dec 2022	11.66	11.66	11.20	11.30	11.30	1,065,000
16 Dec 2022	12.10	12.19	11.63	11.67	11.67	1,814,900
15 Dec 2022	12.40	12.60	12.27	12.27	12.27	640,100
14 Dec 2022	13.00	13.08	12.48	12.61	12.61	833,900
13 Dec 2022	13.28	13.49	12.67	12.74	12.74	1,029,600
12 Dec 2022	12.58	13.01	12.47	12.97	12.97	1,010,500
09 Dec 2022	12.55	12.67	12.35	12.58	12.58	2,472,600
08 Dec 2022	13.15	13.26	12.58	12.68	12.68	835,600
07 Dec 2022	13.53	13.54	12.99	13.05	13.05	1,008,400
06 Dec 2022	13.71	13.78	13.31	13.62	13.62	684,700
05 Dec 2022	13.70	13.81	13.54	13.67	13.67	680,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6706+0.0019(+0.2836%)

ASX 2007,122.30+72.00(+1.02%)

OIL73.55+0.58(+0.79%)

GOLD1,984.80+0.30(+0.02%)

BTC-AUD42,615.82+197.00(+0.46%)

Get our best money-saving hacks and pro tips now

Hawaiian Holdings, Inc. (HA)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6706
+0.0019(+0.2836%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
73.55
+0.58(+0.79%)

GOLD
1,984.80
+0.30(+0.02%)

BTC-AUD
42,615.82
+197.00(+0.46%)