HA

Hawaiian Holdings, Inc. Historical Stock Prices

$14.14
*  
0.24
1.73%
Get HA Alerts
*Delayed - data as of Jul. 29, 2014 11:39 ET  -  Find a broker to begin trading HA now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    HA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:39  13.93  14.17  13.80  14.14 256,541
07/28/2014 14.48 14.49 13.75 13.9 966,608
07/25/2014 13.66 14.51 13.65 14.4 1,358,196
07/24/2014 14.99 15 13.65 13.7 1,841,744
07/23/2014 13.4 14.795 13.35 14.75 3,742,303
07/22/2014 13.11 13.1699 12.8525 12.97 1,107,156
07/21/2014 13.14 13.16 12.99 13.02 1,309,432
07/18/2014 13 13.32 13 13.19 562,491
07/17/2014 13.3 13.42 12.88 13 1,023,192
07/16/2014 13.75 13.79 13.33 13.39 793,253
07/15/2014 13.61 13.7999 13.38 13.63 643,844
07/14/2014 13.71 13.85 13.55 13.58 679,203
07/11/2014 13.33 13.56 13.3 13.55 724,494
07/10/2014 13.07 13.4043 13 13.28 908,002
07/09/2014 13.55 13.78 13.24 13.26 790,788
07/08/2014 13.03 13.53 12.67 13.41 1,489,703
07/07/2014 13.51 13.64 13.07 13.15 1,257,331
07/03/2014 13.59 13.79 13.55 13.55 353,997
07/02/2014 13.9 13.94 13.53 13.57 824,302
07/01/2014 13.74 13.9 13.73 13.9 1,030,838
06/30/2014 13.91 13.935 13.65 13.71 916,564
06/27/2014 13.78 13.98 13.71 13.89 2,618,900
06/26/2014 14.07 14.16 13.76 13.86 624,422
06/25/2014 13.79 14.1675 13.64 14.03 752,288
06/24/2014 14 14.29 13.84 13.85 2,180,698
06/23/2014 13.99 14.09 13.8599 14.06 1,023,966
06/20/2014 14.05 14.35 13.97 14.07 1,058,370
06/19/2014 14.24 14.37 13.94 14.07 757,320
06/18/2014 14.39 14.39 13.9 14.2 814,977
06/17/2014 13.92 14.1442 13.9 14.07 765,825
06/16/2014 14.29 14.39 13.845 13.9 1,861,688
06/13/2014 14.55 14.6445 14.2 14.43 1,078,934
06/12/2014 14.82 14.9 14.28 14.52 3,139,890
06/11/2014 15.68 15.73 15.18 15.19 1,142,447
06/10/2014 16.11 16.11 15.59 15.84 836,631
06/09/2014 16.3 16.49 16.06 16.2 622,492
06/06/2014 16.01 16.25 15.98 16.25 512,616
06/05/2014 15.96 16.19 15.93 16 744,169
06/04/2014 15.74 15.97 15.6088 15.95 675,890
06/03/2014 15.78 16.05 15.51 15.8 865,337
06/02/2014 15.56 16 15.3454 15.8 1,294,917
05/30/2014 15.82 15.87 15.2 15.44 1,116,504
05/29/2014 15.4 15.8 15.31 15.79 1,041,195
05/28/2014 15.08 15.32 15.03 15.31 922,704
05/27/2014 15.05 15.35 15 15.07 988,616
05/23/2014 14.6 15.12 14.6 14.92 728,462
05/22/2014 14.52 14.671 14.43 14.56 454,936
05/21/2014 14.58 14.8 14.41 14.49 510,695
05/20/2014 14.83 14.84 14.3 14.48 668,417
05/19/2014 14.34 14.84 14.3 14.825 830,368
05/16/2014 14.3 14.42 14 14.4 708,287
05/15/2014 14.41 14.53 13.84 14.24 1,017,373
05/14/2014 14.79 14.79 14.38 14.45 840,174
05/13/2014 14.82 14.98 14.63 14.78 679,615
05/12/2014 14.21 14.87 14.21 14.84 990,916
05/09/2014 14.36 14.45 13.72 14.15 1,346,740
05/08/2014 14.62 14.94 14.21 14.38 955,271
05/07/2014 14.9 15.07 14.45 14.68 896,807
05/06/2014 15.18 15.35 14.8 14.89 800,738
05/05/2014 14.88 15.41 14.7 15.23 786,815
05/02/2014 14.98 15.18 14.73 15.07 1,220,758
05/01/2014 14.5 15.045 14.43 14.9 1,563,987
04/30/2014 14.17 14.455 14.1 14.45 1,127,652
04/29/2014 14.39 14.46 14.111 14.37 753,116
04/28/2014 14.61 14.76 13.95 14.36 1,135,476
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?