HA

Hawaiian Holdings, Inc. Historical Stock Prices

$22.66
*  
0.25
1.09%
Get HA Alerts
*Delayed - data as of Aug. 31, 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-MAY-2015 TO 31-AUG-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  22.82  23.24  22.62  22.66 898,782
08/31/2015 22.82 23.24 22.62 22.66 904,170
08/28/2015 22.69 23.12 22.35 22.91 1,045,359
08/27/2015 23.05 23.16 22.08 22.77 1,205,432
08/26/2015 22.89 22.9999 21.91 22.79 777,675
08/25/2015 22.53 22.96 22.1 22.11 939,455
08/24/2015 20.27 23.04 20.05 21.92 1,657,818
08/21/2015 24.04 24.4299 23.265 23.41 1,489,492
08/20/2015 25.43 25.52 24.56 24.58 831,411
08/19/2015 25.72 25.85 25.35 25.65 535,152
08/18/2015 25.8 25.97 25.4 25.72 686,938
08/17/2015 25.11 26 25.1 25.94 1,110,234
08/14/2015 25.41 25.54 25 25.25 955,293
08/13/2015 25.37 25.58 25.09 25.33 1,159,757
08/12/2015 25 25.25 24.27 25.13 1,464,659
08/11/2015 24.87 25.66 24.74 25.27 1,743,564
08/10/2015 24.24 24.9 24.13 24.89 1,720,564
08/07/2015 23.75 24.4 23.48 24.03 1,251,206
08/06/2015 23.63 24.5 23.52 23.86 1,592,113
08/05/2015 22.87 23.81 22.73 23.37 1,319,001
08/04/2015 22.59 22.86 22.5 22.7 987,790
08/03/2015 21.97 22.64 21.9 22.51 1,208,275
07/31/2015 21.73 22.06 21.51 21.72 1,153,485
07/30/2015 20.51 21.76 20.22 21.68 1,088,070
07/29/2015 21 21.59 19.87 21.14 2,795,327
07/28/2015 21.94 22.23 21.64 22.13 1,429,783
07/27/2015 22.27 22.31 21.7 21.78 1,117,177
07/24/2015 23.3 23.488 22.25 22.42 1,497,382
07/23/2015 24.5 24.75 23.12 23.25 1,369,370
07/22/2015 24.06 24.27 23.96 24.09 672,844
07/21/2015 23.72 24.14 23.7001 24.05 559,019
07/20/2015 24.25 24.37 23.52 23.65 775,023
07/17/2015 24.29 24.63 24.0201 24.16 580,863
07/16/2015 24.15 24.65 24.092 24.24 888,227
07/15/2015 24.06 24.465 23.49 24.06 890,302
07/14/2015 24.63 24.81 24.13 24.25 1,121,434
07/13/2015 24.33 24.69 24.25 24.45 761,200
07/10/2015 23.58 24.04 23.435 24.01 910,517
07/09/2015 23.4 23.73 23.17 23.2 1,268,253
07/08/2015 23.63 23.73 22.76 23.19 2,221,281
07/07/2015 23.35 23.94 22.9884 23.88 1,186,005
07/06/2015 22.97 23.63 22.93 23.39 1,113,125
07/02/2015 22.94 23.48 22.7752 23.19 969,497
07/01/2015 24.02 24.17 22.48 23.11 1,946,186
06/30/2015 23.3 24.04 23.3 23.75 1,491,070
06/29/2015 23.71 24.23 23.21 23.22 941,778
06/26/2015 24.26 24.44 23.99 24.09 1,418,569
06/25/2015 24.27 24.5599 24.106 24.36 767,346
06/24/2015 24.23 24.54 23.92 23.98 1,016,748
06/23/2015 24.61 24.868 23.871 24.33 1,700,699
06/22/2015 24.94 25.37 24.82 25.18 1,207,917
06/19/2015 24.08 24.95 24.05 24.515 1,504,468
06/18/2015 23.49 24.16 23.46 24.14 1,202,070
06/17/2015 23.15 23.75 23.038 23.5 1,156,609
06/16/2015 22.75 23.42 22.69 23.25 1,245,086
06/15/2015 22.96 23.22 22.46 22.65 1,123,535
06/12/2015 22.85 23.5 22.85 23.09 1,512,691
06/11/2015 22.4 23.09 22.25 22.91 1,539,032
06/10/2015 21.74 22.57 21.74 22.4 1,599,106
06/09/2015 21.7 21.75 20.75 21.61 2,761,662
06/08/2015 23.52 23.66 21.9 21.91 2,590,657
06/05/2015 23.35 23.81 23.03 23.68 1,131,734
06/04/2015 23.79 24.04 23.21 23.4 1,194,936
06/03/2015 24.12 24.35 23.68 23.82 1,261,631
06/02/2015 24.25 24.32 23.93 24.145 1,420,808
06/01/2015 24.24 24.83 24.22 24.56 1,932,273
*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?