HA

Hawaiian Holdings, Inc. Historical Stock Prices

$13.1
*  
0.35
2.6%
Get HA Alerts
*Delayed - data as of Oct. 1, 2014 10:58 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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
10:58  13.26  13.28  12.91  13.10 414,571
09/30/2014 13.51 13.78 13.32 13.45 723,122
09/29/2014 13.48 13.67 13.3999 13.5 742,489
09/26/2014 13.56 13.78 13.48 13.65 660,974
09/25/2014 13.76 13.88 13.38 13.56 608,411
09/24/2014 14.14 14.14 13.37 13.82 3,807,333
09/23/2014 14.43 14.56 14.03 14.12 478,363
09/22/2014 14.91 14.95 14.42 14.52 540,305
09/19/2014 15.35 15.35 14.89 14.95 704,996
09/18/2014 15.16 15.4 15.11 15.25 447,935
09/17/2014 15.35 15.4665 15.03 15.12 420,412
09/16/2014 15.12 15.32 14.86 15.31 495,987
09/15/2014 15.48 15.53 15.155 15.17 573,065
09/12/2014 15.58 15.68 15.43 15.475 421,878
09/11/2014 15.58 15.75 15.3961 15.56 616,502
09/10/2014 15.32 15.7 15.1 15.6 561,093
09/09/2014 15.52 15.57 15.2599 15.27 435,015
09/08/2014 15.37 15.75 15.37 15.52 514,076
09/05/2014 15.32 15.52 15.2 15.34 441,806
09/04/2014 15.34 15.82 15.31 15.35 1,319,124
09/03/2014 15.78 15.78 15.07 15.26 859,412
09/02/2014 15.61 15.89 15.3 15.83 803,679
08/29/2014 15.58 15.67 15.41 15.6 406,503
08/28/2014 15.48 15.7431 15.45 15.49 418,983
08/27/2014 15.77 15.8 15.51 15.6 337,377
08/26/2014 15.83 15.98 15.562 15.68 460,019
08/25/2014 15.86 16 15.7627 15.84 560,014
08/22/2014 15.6 15.81 15.5 15.75 437,199
08/21/2014 15.89 15.94 15.33 15.61 654,567
08/20/2014 15.76 16.08 15.68 15.83 947,850
08/19/2014 15.6 15.72 15.36 15.68 742,805
08/18/2014 15.15 15.615 15.09 15.6 945,848
08/15/2014 15.09 15.16 14.63 14.89 637,323
08/14/2014 14.69 14.98 14.69 14.95 671,681
08/13/2014 14.46 14.82 14.45 14.77 706,004
08/12/2014 14.78 14.85 14.33 14.41 1,103,683
08/11/2014 13.97 14.61 13.8 14.57 2,149,299
08/08/2014 13.5 13.98 13.36 13.9 851,211
08/07/2014 13.65 13.94 13.36 13.53 799,764
08/06/2014 13.49 13.735 13.42 13.59 684,246
08/05/2014 13.54 13.9 13.42 13.52 908,532
08/04/2014 13.84 14.05 13.45 13.59 702,265
08/01/2014 13.93 13.93 13.5 13.785 873,448
07/31/2014 14.18 14.22 13.85 13.93 796,972
07/30/2014 14.25 14.41 13.92 14.41 1,040,976
07/29/2014 13.93 14.36 13.8 14.05 1,012,863
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
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?