Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

18.39

-0.07

(-0.38%)

At close: 04:00PM EST

18.00

-0.39

(-2.12%)

Pre-market:

09:21AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	17.80	18.43	17.07	18.39	18.39	1,729,200
21 Jan 2022	19.01	19.19	18.45	18.46	18.46	1,005,000
20 Jan 2022	19.57	20.09	19.27	19.32	19.32	790,700
19 Jan 2022	19.81	19.89	19.38	19.42	19.42	687,100
18 Jan 2022	19.80	20.30	19.64	19.85	19.85	887,100
14 Jan 2022	20.22	20.68	19.84	20.18	20.18	895,000
13 Jan 2022	20.28	20.77	20.13	20.46	20.46	1,194,700
12 Jan 2022	19.67	19.88	19.32	19.37	19.37	586,800
11 Jan 2022	19.29	19.90	19.15	19.65	19.65	522,200
10 Jan 2022	19.64	19.82	19.09	19.19	19.19	649,800
07 Jan 2022	19.29	20.08	19.14	19.75	19.75	582,600
06 Jan 2022	19.38	19.60	18.93	19.05	19.05	472,400
05 Jan 2022	19.79	19.86	19.02	19.18	19.18	731,100
04 Jan 2022	19.75	20.17	19.17	19.56	19.56	675,200
03 Jan 2022	18.60	19.47	18.45	19.34	19.34	922,500
31 Dec 2021	18.56	18.69	18.19	18.37	18.37	860,600
30 Dec 2021	18.50	18.96	18.45	18.47	18.47	580,300
29 Dec 2021	18.90	19.02	18.56	18.65	18.65	448,800
28 Dec 2021	18.97	19.46	18.97	19.08	19.08	558,000
27 Dec 2021	18.85	19.36	18.65	19.09	19.09	598,100
23 Dec 2021	19.50	19.60	19.06	19.24	19.24	409,900
22 Dec 2021	19.15	19.43	18.91	19.08	19.08	612,200
21 Dec 2021	18.19	19.35	18.10	19.10	19.10	1,032,200
20 Dec 2021	17.38	17.99	17.01	17.78	17.78	964,400
17 Dec 2021	17.55	18.53	17.39	18.00	18.00	1,638,200
16 Dec 2021	18.74	18.75	17.45	17.56	17.56	860,200
15 Dec 2021	18.26	18.42	17.35	18.35	18.35	1,078,300
14 Dec 2021	18.11	19.14	18.07	18.14	18.14	841,800
13 Dec 2021	18.88	18.95	18.24	18.41	18.41	1,014,100
10 Dec 2021	19.61	20.00	19.01	19.20	19.20	1,111,200
09 Dec 2021	19.56	19.92	19.41	19.74	19.74	710,300
08 Dec 2021	20.20	21.15	19.91	20.00	20.00	1,200,900
07 Dec 2021	20.12	20.45	19.50	19.79	19.79	943,900
06 Dec 2021	18.81	20.62	18.81	19.89	19.89	1,358,200
03 Dec 2021	18.54	18.95	17.81	18.36	18.36	951,900
02 Dec 2021	17.51	18.92	17.34	18.81	18.81	1,319,200
01 Dec 2021	18.77	19.04	17.13	17.30	17.30	1,640,400
30 Nov 2021	18.00	18.32	17.43	18.28	18.28	1,593,600
29 Nov 2021	18.74	19.04	18.06	18.53	18.53	1,201,400
26 Nov 2021	18.50	18.51	17.20	18.26	18.26	1,791,800
24 Nov 2021	19.58	20.17	19.34	19.82	19.82	708,700
23 Nov 2021	20.72	20.82	19.59	19.98	19.98	1,191,700
22 Nov 2021	20.15	20.72	20.00	20.49	20.49	915,200
19 Nov 2021	20.09	20.22	19.56	19.91	19.91	943,000
18 Nov 2021	21.13	21.54	20.46	20.52	20.52	947,700
17 Nov 2021	21.43	21.74	20.98	21.40	21.40	958,200
16 Nov 2021	22.17	22.17	21.18	21.49	21.49	1,122,100
15 Nov 2021	22.53	22.64	22.11	22.31	22.31	442,300
12 Nov 2021	23.20	23.26	22.09	22.21	22.21	839,700
11 Nov 2021	23.44	23.69	23.12	23.16	23.16	429,500
10 Nov 2021	23.47	23.80	23.14	23.39	23.39	621,800
09 Nov 2021	23.44	23.97	23.09	23.95	23.95	620,800
08 Nov 2021	23.73	24.27	23.45	23.61	23.61	1,175,100
05 Nov 2021	22.73	23.49	22.61	23.23	23.23	1,515,000
04 Nov 2021	21.95	22.08	21.22	21.52	21.52	758,500
03 Nov 2021	20.84	21.75	20.65	21.65	21.65	765,500
02 Nov 2021	20.15	20.84	19.87	20.83	20.83	998,700
01 Nov 2021	19.35	20.27	19.00	20.20	20.20	957,100
29 Oct 2021	19.07	19.45	19.07	19.35	19.35	929,500
28 Oct 2021	18.59	19.20	18.52	19.02	19.02	1,077,300
27 Oct 2021	20.20	20.20	18.50	18.61	18.61	2,479,500
26 Oct 2021	20.52	20.57	20.07	20.57	20.57	1,291,900
25 Oct 2021	20.02	20.33	19.85	20.27	20.27	568,700
22 Oct 2021	20.36	20.46	20.07	20.10	20.10	482,000
21 Oct 2021	20.30	21.30	20.26	20.69	20.69	961,500
20 Oct 2021	20.44	20.61	19.97	20.32	20.32	839,500
19 Oct 2021	20.78	20.79	20.34	20.42	20.42	1,211,500
18 Oct 2021	20.96	21.36	20.68	20.74	20.74	2,600,200
15 Oct 2021	21.99	22.29	21.14	21.19	21.19	3,197,000
14 Oct 2021	21.15	21.53	21.02	21.50	21.50	2,165,500
13 Oct 2021	21.40	21.42	20.65	20.91	20.91	3,355,000
12 Oct 2021	21.22	21.70	21.03	21.67	21.67	1,232,200
11 Oct 2021	21.02	21.73	20.86	21.28	21.28	1,185,000
08 Oct 2021	21.45	21.54	20.92	21.23	21.23	840,600
07 Oct 2021	22.17	22.20	20.82	21.13	21.13	1,859,100
06 Oct 2021	21.71	22.15	21.06	21.88	21.88	1,180,900
05 Oct 2021	22.56	23.14	22.26	22.60	22.60	640,700
04 Oct 2021	23.52	23.57	22.51	22.56	22.56	948,900
01 Oct 2021	22.36	23.23	22.36	23.01	23.01	934,200
30 Sept 2021	22.21	22.21	21.55	21.66	21.66	622,100
29 Sept 2021	22.55	22.67	21.87	22.18	22.18	537,700
28 Sept 2021	22.66	23.25	22.33	22.41	22.41	937,400
27 Sept 2021	22.16	23.17	22.16	22.59	22.59	993,900
24 Sept 2021	21.57	22.24	21.54	22.03	22.03	785,400
23 Sept 2021	21.00	21.87	20.89	21.67	21.67	684,800
22 Sept 2021	20.26	21.15	20.08	20.72	20.72	686,300
21 Sept 2021	20.75	21.01	19.81	19.99	19.99	764,400
20 Sept 2021	20.27	20.68	19.90	20.64	20.64	620,600
17 Sept 2021	20.61	21.07	20.25	20.55	20.55	1,129,900
16 Sept 2021	20.46	20.78	20.25	20.45	20.45	583,800
15 Sept 2021	20.01	20.35	19.68	20.32	20.32	651,900
14 Sept 2021	20.42	20.49	19.83	20.07	20.07	629,700
13 Sept 2021	19.56	20.53	19.20	20.35	20.35	1,461,100
10 Sept 2021	19.96	19.99	18.98	19.40	19.40	3,333,900
09 Sept 2021	19.67	20.48	19.43	19.87	19.87	927,200
08 Sept 2021	20.14	20.33	19.61	19.66	19.66	1,005,500
07 Sept 2021	19.90	20.39	19.88	20.21	20.21	830,600
03 Sept 2021	20.38	20.67	19.93	20.11	20.11	526,800
02 Sept 2021	20.32	20.77	20.20	20.52	20.52	611,500
01 Sept 2021	20.18	20.57	19.89	20.29	20.29	792,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

AUD/USD0.7135-0.0010(-0.14%)

OIL83.51+0.20(+0.24%)

GOLD1,841.20-0.50(-0.03%)

BTC-AUD51,420.86+4,278.88(+9.08%)

Hawaiian Holdings, Inc. (HA)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

AUD/USD
0.7135
-0.0010(-0.14%)

OIL
83.51
+0.20(+0.24%)

GOLD
1,841.20
-0.50(-0.03%)

BTC-AUD
51,420.86
+4,278.88(+9.08%)