HA

Hawaiian Holdings, Inc. Historical Stock Prices

$21.35
*  
0.675
3.06%
Get HA Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading HA now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.71  21.9199  21.25  21.35 1,091,928
03/31/2015 22.07 22.168 21.6 22.025 1,292,079
03/30/2015 21.98 22.25 21.71 22.1 1,307,925
03/27/2015 21.11 22.0419 21.11 21.89 1,027,254
03/26/2015 20.79 21.3699 20.3 21.08 1,162,077
03/25/2015 22.49 22.49 21.145 21.19 1,841,517
03/24/2015 20.64 22.02 20.42 21.945 2,486,621
03/23/2015 20.96 21.04 20.41 20.5 971,172
03/20/2015 21.12 21.175 20.6075 21.03 1,503,591
03/19/2015 21.13 21.28 20.89 21.18 1,864,592
03/18/2015 20.19 21.14 20.19 21.08 2,358,830
03/17/2015 19.77 20.23 19.66 20.15 2,111,063
03/16/2015 19.6 19.75 19.44 19.555 2,164,581
03/13/2015 19.28 19.48 19.2101 19.42 1,492,701
03/12/2015 19.02 19.345 18.98 19.195 1,675,251
03/11/2015 18.81 19.118 18.66 19.01 1,282,641
03/10/2015 19.05 19.3 18.59 18.81 1,414,738
03/09/2015 19.02 19.41 18.93 19.2 1,443,711
03/06/2015 18.72 19.41 18.68 19.02 1,529,406
03/05/2015 18.62 18.97 18.45 18.94 1,177,876
03/04/2015 18.67 18.94 18.5 18.55 1,441,983
03/03/2015 18.45 18.95 18.3816 18.81 1,907,012
03/02/2015 18.5 18.93 18.5 18.61 1,918,993
02/27/2015 18.87 19.11 18.5 18.51 1,424,636
02/26/2015 19.06 19.35 18.8 18.99 1,335,651
02/25/2015 19.45 19.72 18.87 18.99 1,862,273
02/24/2015 18.48 19.52 18.46 19.44 1,857,956
02/23/2015 18.85 18.98 18.52 18.73 1,774,968
02/20/2015 18.3 18.79 18.1401 18.745 2,038,891
02/19/2015 18.95 19.07 18.11 18.16 2,816,012
02/18/2015 18.62 18.74 18.01 18.71 2,221,227
02/17/2015 18.62 18.96 18.46 18.5 2,650,087
02/13/2015 18.77 18.99 18.36 18.72 1,917,830
02/12/2015 18.74 19.05 18.23 19.035 2,306,138
02/11/2015 18.46 19 18.46 18.7 2,006,112
02/10/2015 18.9 19.18 18.2 18.34 3,708,429
02/09/2015 18.75 18.99 18.44 18.84 1,744,565
02/06/2015 18.74 19.32 18.63 18.93 2,366,431
02/05/2015 19.24 19.2941 18.52 18.95 2,442,941
02/04/2015 19.08 19.485 19.01 19.12 3,264,199
02/03/2015 19.15 19.39 18.38 18.72 3,999,568
02/02/2015 20.02 20.86 18.37 19.095 4,983,199
01/30/2015 21.36 22 18.5901 19.44 12,530,850
01/29/2015 25.6 26.67 25.11 26.62 2,149,978
01/28/2015 27.58 27.65 25.33 25.63 2,080,741
01/27/2015 27.25 27.66 26.86 27.31 1,431,330
01/26/2015 27 27.6238 26.7 27.49 1,886,632
01/23/2015 26 26.65 25.65 26.64 1,134,291
01/22/2015 25.61 26.28 25.04 25.9 1,329,029
01/21/2015 24.91 25.36 24.38 25.23 727,880
01/20/2015 24.22 24.75 24.03 24.72 963,267
01/16/2015 24.09 24.236 23.51 24.1 1,187,280
01/15/2015 23.8 24.78 23.8 24.21 1,139,209
01/14/2015 24.2 24.26 23.23 23.79 942,073
01/13/2015 24.46 24.9 24 24.37 752,537
01/12/2015 25.05 25.22 24.03 24.22 1,079,310
01/09/2015 25.68 25.89 25 25.13 818,549
01/08/2015 24.85 25.951 24.63 25.53 1,478,425
01/07/2015 24.39 24.96 24.17 24.35 1,139,498
01/06/2015 25.25 25.51 23.8 24.24 2,425,295
01/05/2015 25.28 25.6 24.91 25.09 1,660,682
01/02/2015 26.21 26.2685 24.92 25.27 1,439,706
12/31/2014 26.47 26.66 25.92 26.05 1,549,042
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?