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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	14.35	14.67	14.18	14.65	14.65	652,600
30 June 2022	14.04	14.34	13.72	14.31	14.31	953,500
29 June 2022	14.65	14.67	14.10	14.40	14.40	888,800
28 June 2022	15.26	15.90	14.92	14.98	14.98	1,000,700
27 June 2022	15.50	15.61	14.94	15.00	15.00	926,100
24 June 2022	14.63	15.52	14.63	15.43	15.43	1,269,100
23 June 2022	14.37	14.61	14.14	14.54	14.54	916,000
22 June 2022	13.63	14.40	13.63	14.36	14.36	914,100
21 June 2022	14.02	14.11	13.53	13.86	13.86	995,300
17 June 2022	13.03	13.83	12.89	13.69	13.69	1,918,100
16 June 2022	13.28	13.44	12.76	12.90	12.90	1,042,000
15 June 2022	13.75	14.06	13.47	13.73	13.73	835,000
14 June 2022	14.02	14.10	13.27	13.51	13.51	1,311,700
13 June 2022	14.79	14.90	13.70	13.85	13.85	1,476,900
10 June 2022	15.71	16.17	15.06	15.14	15.14	1,773,400
09 June 2022	16.74	16.83	16.00	16.01	16.01	644,600
08 June 2022	17.06	17.42	16.84	16.89	16.89	413,900
07 June 2022	16.80	17.38	16.63	17.36	17.36	443,200
06 June 2022	16.77	17.03	16.41	17.02	17.02	1,000,900
03 June 2022	17.27	17.27	16.36	16.43	16.43	1,192,400
02 June 2022	17.17	17.45	17.14	17.29	17.29	879,000
01 June 2022	18.02	18.25	16.99	17.17	17.17	943,000
31 May 2022	17.56	18.17	17.25	17.75	17.75	806,900
27 May 2022	16.93	18.18	16.85	18.03	18.03	1,487,500
26 May 2022	16.07	16.87	16.07	16.68	16.68	799,000
25 May 2022	15.38	15.82	15.30	15.68	15.68	586,500
24 May 2022	16.10	16.22	15.22	15.49	15.49	809,800
23 May 2022	16.23	16.80	15.90	16.41	16.41	1,125,100
20 May 2022	16.86	17.07	15.65	16.02	16.02	660,100
19 May 2022	16.32	17.09	16.16	16.62	16.62	952,800
18 May 2022	16.50	17.04	16.25	16.49	16.49	1,037,200
17 May 2022	15.62	16.84	15.62	16.67	16.67	1,744,600
16 May 2022	15.28	15.58	15.05	15.06	15.06	790,400
13 May 2022	15.23	15.42	14.96	15.27	15.27	1,228,900
12 May 2022	14.99	15.38	14.44	14.83	14.83	1,037,700
11 May 2022	15.45	16.04	15.03	15.09	15.09	973,400
10 May 2022	15.81	15.97	15.10	15.60	15.60	976,200
09 May 2022	15.97	16.22	15.36	15.46	15.46	1,452,500
06 May 2022	17.00	17.06	16.08	16.35	16.35	1,185,700
05 May 2022	17.65	17.70	16.86	17.07	17.07	803,000
04 May 2022	17.20	17.78	16.93	17.77	17.77	898,800
03 May 2022	16.98	17.42	16.59	17.33	17.33	858,100
02 May 2022	17.02	17.11	16.38	16.94	16.94	988,400
29 Apr 2022	17.32	17.89	16.87	16.96	16.96	988,300
28 Apr 2022	17.33	17.74	16.83	17.61	17.61	1,230,300
27 Apr 2022	18.09	18.20	16.37	17.04	17.04	2,965,000
26 Apr 2022	19.36	19.50	18.30	18.56	18.56	1,460,600
25 Apr 2022	19.30	19.67	18.96	19.61	19.61	1,418,800
22 Apr 2022	20.32	20.66	19.57	19.59	19.59	1,287,100
21 Apr 2022	21.04	21.71	20.69	20.79	20.79	1,924,900
20 Apr 2022	19.89	20.32	19.77	20.01	20.01	833,400
19 Apr 2022	19.25	19.94	19.25	19.74	19.74	773,100
18 Apr 2022	18.87	19.28	18.77	18.99	18.99	819,600
14 Apr 2022	19.35	19.86	19.07	19.08	19.08	833,800
13 Apr 2022	19.08	19.51	18.87	19.20	19.20	1,005,200
12 Apr 2022	17.83	18.52	17.66	18.38	18.38	885,500
11 Apr 2022	17.48	18.31	17.31	17.76	17.76	889,000
08 Apr 2022	17.94	18.01	17.52	17.56	17.56	752,800
07 Apr 2022	18.01	18.13	17.28	17.94	17.94	1,050,200
06 Apr 2022	18.37	18.60	17.63	18.26	18.26	914,100
05 Apr 2022	19.74	19.82	18.69	18.89	18.89	1,209,400
04 Apr 2022	19.60	19.84	19.14	19.59	19.59	838,300
01 Apr 2022	19.84	19.94	19.42	19.66	19.66	700,700
31 Mar 2022	19.27	19.93	19.20	19.70	19.70	1,108,000
30 Mar 2022	19.17	19.47	18.94	19.12	19.12	546,400
29 Mar 2022	19.35	19.96	19.27	19.42	19.42	1,199,900
28 Mar 2022	18.75	18.82	18.18	18.75	18.75	854,900
25 Mar 2022	18.63	19.13	18.36	18.56	18.56	864,700
24 Mar 2022	18.18	18.56	17.82	18.56	18.56	946,800
23 Mar 2022	18.28	18.37	17.86	17.89	17.89	855,600
22 Mar 2022	18.37	18.67	18.14	18.45	18.45	651,800
21 Mar 2022	18.49	18.49	17.82	18.08	18.08	843,600
18 Mar 2022	18.07	18.81	17.95	18.62	18.62	1,006,300
17 Mar 2022	18.11	18.63	17.88	18.47	18.47	931,200
16 Mar 2022	17.70	18.96	17.60	18.68	18.68	1,594,100
15 Mar 2022	17.10	17.68	16.96	17.39	17.39	783,200
14 Mar 2022	16.66	17.07	16.06	16.45	16.45	858,300
11 Mar 2022	17.58	17.60	16.49	16.50	16.50	1,295,100
10 Mar 2022	16.59	17.48	16.11	17.14	17.14	1,124,000
09 Mar 2022	17.17	17.80	16.66	16.99	16.99	1,909,000
08 Mar 2022	15.23	16.67	14.96	16.17	16.17	2,409,000
07 Mar 2022	16.51	16.74	14.62	14.91	14.91	2,427,800
04 Mar 2022	17.75	17.87	16.46	16.81	16.81	2,190,600
03 Mar 2022	19.01	19.14	17.73	18.09	18.09	1,512,200
02 Mar 2022	18.69	19.03	18.43	18.71	18.71	1,017,100
01 Mar 2022	19.01	19.09	17.94	18.30	18.30	1,476,500
28 Feb 2022	19.31	19.86	18.95	19.18	19.18	1,474,200
25 Feb 2022	19.57	19.95	19.16	19.75	19.75	1,004,700
24 Feb 2022	17.23	19.42	17.06	19.31	19.31	1,262,200
23 Feb 2022	19.44	19.62	18.47	18.52	18.52	764,300
22 Feb 2022	19.41	19.76	19.01	19.17	19.17	801,200
18 Feb 2022	20.15	20.48	19.73	19.76	19.76	780,100
17 Feb 2022	20.44	20.71	19.92	20.24	20.24	729,400
16 Feb 2022	20.53	21.27	20.46	20.79	20.79	1,051,900
15 Feb 2022	19.72	20.74	19.72	20.64	20.64	1,033,900
14 Feb 2022	18.94	19.75	18.74	19.04	19.04	998,700
11 Feb 2022	19.80	20.28	18.61	18.85	18.85	1,340,900
10 Feb 2022	19.58	20.58	19.40	19.81	19.81	1,252,100
09 Feb 2022	19.52	20.57	19.52	19.97	19.97	1,149,600
08 Feb 2022	18.55	19.40	18.40	19.34	19.34	853,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,237.29-40.54(-0.14%)

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

Hawaiian Holdings, Inc. (HA)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,237.29
-40.54(-0.14%)