Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202213.7113.8213.4713.7713.77603,600
01 Dec 202213.9114.3013.8713.8913.89578,500
30 Nov 202213.7413.9213.5713.9013.90761,400
29 Nov 202213.7513.9413.6113.7713.77780,300
28 Nov 202213.9014.1113.6813.7113.71943,300
25 Nov 202213.8014.1713.8014.0414.04257,000
23 Nov 202213.9313.9713.6413.9513.95485,500
22 Nov 202214.0314.0513.7013.8113.81609,800
21 Nov 202214.0614.2313.7214.0314.03616,700
18 Nov 202214.5214.6714.0314.1814.18539,000
17 Nov 202213.9514.1813.8014.1614.16639,200
16 Nov 202214.8314.8314.1114.2314.23721,000
15 Nov 202215.2915.7414.8315.0515.05534,800
14 Nov 202214.8215.5914.8114.9814.98581,000
11 Nov 202214.7015.1214.5614.9314.93623,000
10 Nov 202214.2514.7714.0914.5714.57624,900
09 Nov 202213.9914.0013.6013.6613.66503,700
08 Nov 202214.0714.3013.8714.1414.14517,600
07 Nov 202213.9514.0313.4814.0014.00573,900
04 Nov 202213.8814.0713.5513.7613.76483,700
03 Nov 202213.6713.8013.2613.6013.60633,200
02 Nov 202214.2414.5013.8813.8813.88874,000
01 Nov 202214.7314.7314.2714.3714.37955,800
31 Oct 202214.2414.5714.1014.4314.43571,300
28 Oct 202214.0114.3113.7214.3014.301,019,900
27 Oct 202214.3815.0113.8013.8713.87956,400
26 Oct 202214.0915.3013.7714.0614.062,246,400
25 Oct 202215.1515.3714.8515.2515.251,529,600
24 Oct 202215.1615.5514.6015.3015.301,288,500
21 Oct 202214.8516.1514.7115.3315.334,233,700
20 Oct 202214.1014.4214.0414.0814.08481,000
19 Oct 202214.5214.6114.0414.1814.18612,300
18 Oct 202214.4214.5513.9714.3414.34688,400
17 Oct 202214.1814.2513.8314.0414.04645,200
14 Oct 202214.5014.6013.7013.7113.71655,200
13 Oct 202213.5114.2713.2714.1914.19720,700
12 Oct 202213.0913.8512.9413.7513.75513,400
11 Oct 202213.6613.8712.9213.2013.20722,200
10 Oct 202213.4013.4413.0813.2913.29576,200
07 Oct 202213.9513.9713.0013.3613.36748,700
06 Oct 202213.9514.1413.5214.0414.04763,000
05 Oct 202213.9714.3313.6914.2514.25771,300
04 Oct 202213.7414.2613.7014.2514.25769,100
03 Oct 202213.2213.5812.8613.2313.23747,300
30 Sept 202213.3113.5713.1413.1513.15633,400
29 Sept 202213.8013.8413.1813.3513.35671,300
28 Sept 202213.8814.1713.7814.0514.05523,300
27 Sept 202213.7414.1313.2813.8213.82889,500
26 Sept 202213.2613.8113.1313.1413.14977,500
23 Sept 202213.8013.8513.0813.3613.361,116,300
22 Sept 202214.3914.3913.8014.0214.02810,700
21 Sept 202214.9615.0213.9814.3914.391,442,500
20 Sept 202215.2715.3214.8515.1015.10504,600
19 Sept 202214.9015.3714.9015.3215.32468,600
16 Sept 202215.5715.6014.9715.1115.111,021,500
15 Sept 202215.6915.9915.5715.7915.79790,200
14 Sept 202215.1215.7614.8115.7615.76636,500
13 Sept 202215.4315.5715.0415.1215.12662,200
12 Sept 202215.9316.3215.7716.0516.05630,700
09 Sept 202216.0016.1515.6515.6715.67959,000
08 Sept 202215.5016.0915.2515.8615.86638,600
07 Sept 202215.2315.8715.1915.7815.78679,900
06 Sept 202215.0315.2314.7215.1015.10519,500
02 Sept 202215.1015.4114.7814.8614.86572,500
01 Sept 202214.8114.9714.3314.8814.88558,800
31 Aug 202215.4515.4514.9714.9914.99300,500
30 Aug 202215.3315.4815.0115.2315.23342,400
29 Aug 202215.1815.3715.0215.2615.26471,200
26 Aug 202216.2016.2415.3415.4115.41405,900
25 Aug 202215.4916.1615.4716.1416.14652,200
24 Aug 202215.1015.5215.0815.4015.40478,400
23 Aug 202214.9615.2614.7115.0615.06746,700
22 Aug 202215.2715.3014.5414.9814.98839,700
19 Aug 202216.2416.2915.6215.7115.71488,500
18 Aug 202216.3916.5716.2616.5516.55319,500
17 Aug 202216.8016.9516.4216.4616.46729,400
16 Aug 202217.1417.3216.8317.1717.17422,500
15 Aug 202216.8717.3916.8017.2117.21493,100
12 Aug 202216.8716.9116.5816.8916.89401,600
11 Aug 202216.5016.8716.4516.5916.59688,600
10 Aug 202216.4516.6416.1416.1616.16682,800
09 Aug 202216.3116.4215.8016.0016.00469,900
08 Aug 202216.1916.6916.1416.4916.49681,500
05 Aug 202216.2016.3615.9616.1116.11605,000
04 Aug 202215.9916.3415.9316.2816.28544,300
03 Aug 202215.6616.0915.5016.0216.02536,000
02 Aug 202215.1915.7615.0815.3715.37686,300
01 Aug 202214.9315.5814.7615.4415.44880,000
29 July 202214.4015.1614.3014.9614.961,032,100
28 July 202214.5315.0413.7714.4014.401,369,200
27 July 202214.8215.1913.3114.7214.722,790,100
26 July 202214.9215.3214.7315.0015.001,011,900
25 July 202215.0815.1614.6115.1215.12595,500
22 July 202215.6015.6514.9815.1115.11568,600
21 July 202215.5315.5915.1215.5215.52952,800
20 July 202215.9116.3415.7016.0116.01838,700
19 July 202215.4916.0515.4915.8415.841,109,700
18 July 202215.5015.7915.1815.1915.19752,400
15 July 202215.2515.2914.7615.2015.20533,300
14 July 202214.7915.2414.5714.8814.88553,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...