HA

Hawaiian Holdings, Inc. Historical Stock Prices

$13.23
*  
0.43
 negative 
3.36%
Get HA Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  12.96  13.25  12.8301  13.23 556,336
04/16/2014 12.96 13.25 12.8301 13.23 556,536
04/15/2014 12.78 13.08 12.3501 12.8 818,573
04/14/2014 13.13 13.169 12.44 12.67 756,439
04/11/2014 13.13 13.45 12.8201 12.92 908,393
04/10/2014 13.76 13.83 13.14 13.24 778,915
04/09/2014 13.32 13.82 13.29 13.79 787,608
04/08/2014 13.33 13.49 12.73 13.22 1,400,766
04/07/2014 13.51 13.84 13.16 13.26 1,225,106
04/04/2014 14.35 14.4 13.47 13.58 1,297,809
04/03/2014 14.48 14.64 14.0545 14.22 979,234
04/02/2014 14.36 14.75 14.35 14.54 1,520,577
04/01/2014 14.02 14.41 14.02 14.38 975,809
03/31/2014 13.54 14.05 13.54 13.96 898,057
03/28/2014 13.59 13.86 13.405 13.47 902,763
03/27/2014 13.85 13.85 13.32 13.58 1,131,153
03/26/2014 14.25 14.25 13.79 13.805 883,250
03/25/2014 13.84 14.25 13.84 14.12 1,081,631
03/24/2014 14.04 14.16 13.51 13.73 1,182,629
03/21/2014 14.31 14.35 13.9 13.97 1,248,717
03/20/2014 14.24 14.48 14.17 14.19 983,982
03/19/2014 14.73 14.75 14.2201 14.35 1,443,578
03/18/2014 13.88 14.75 13.84 14.73 2,297,312
03/17/2014 13.76 13.96 13.745 13.81 1,159,281
03/14/2014 13.48 13.74 13.35 13.6 1,067,274
03/13/2014 13.82 14.02 13.47 13.49 1,794,613
03/12/2014 13.79 13.995 13.6 13.75 1,394,903
03/11/2014 13.75 14.23 13.55 13.92 3,363,389
03/10/2014 14.2 14.59 14.05 14.55 1,247,299
03/07/2014 14.27 14.35 13.63 14.2 2,879,777
03/06/2014 13.51 14.33 13.5 14.16 7,208,076
03/05/2014 12.64 13.1199 12.55 13.06 2,029,624
03/04/2014 12.38 12.59 12.37 12.48 1,867,451
03/03/2014 11.96 12.449 11.65 12.29 1,409,367
02/28/2014 12.3 12.5 11.99 12.04 1,692,687
02/27/2014 12.13 12.52 12.1231 12.24 1,795,138
02/26/2014 11.89 12.3 11.75 12.12 1,210,680
02/25/2014 11.45 11.92 11.42 11.84 2,227,365
02/24/2014 11.29 11.49 11.23 11.33 912,713
02/21/2014 11.07 11.39 11 11.28 2,127,677
02/20/2014 10.34 11.05 10.32 11.02 2,265,792
02/19/2014 10.35 10.4 10.26 10.31 873,006
02/18/2014 10.21 10.54 10.17 10.37 1,659,531
02/14/2014 10.19 10.24 10.14 10.2 438,742
02/13/2014 10.04 10.26 10.03 10.2 783,850
02/12/2014 10.21 10.3 10.07 10.11 728,299
02/11/2014 10.07 10.32 9.96 10.23 808,572
02/10/2014 10.25 10.3 9.94 10.06 351,340
02/07/2014 9.94 10.26 9.9106 10.24 916,779
02/06/2014 9.68 9.99 9.68 9.85 710,498
02/05/2014 9.64 9.75 9.46 9.63 1,052,285
02/04/2014 9.85 9.889 9.655 9.69 965,247
02/03/2014 10.15 10.29 9.62 9.79 1,509,077
01/31/2014 10.21 10.33 10.11 10.16 1,415,414
01/30/2014 10.29 10.47 10.1 10.33 1,321,968
01/29/2014 10.18 10.5 10 10.15 1,122,955
01/28/2014 10.31 10.466 10.07 10.29 1,561,299
01/27/2014 10.57 10.617 10.19 10.33 1,115,905
01/24/2014 10.7 10.8 10.475 10.57 1,131,811
01/23/2014 10.99 11.12 10.66 10.83 1,327,288
01/22/2014 11.09 11.17 11.02 11.04 888,094
01/21/2014 10.9 11.1999 10.87 11.045 1,083,804
01/17/2014 10.96 11.08 10.77 10.83 755,461
01/16/2014 11.1 11.15 10.97 11 662,785
01/15/2014 10.97 11.2 10.9 11.08 1,609,575
01/14/2014 10.62 10.98 10.62 10.98 2,313,453
01/13/2014 10.6 10.67 10.47 10.59 1,774,840
01/10/2014 10.3 10.62 10.2772 10.61 1,545,944
01/09/2014 10.3 10.5 10.22 10.27 1,388,651
01/08/2014 10.22 10.26 10.06 10.26 1,276,494
01/07/2014 10.17 10.33 10.07 10.3 742,711
01/06/2014 10.39 10.45 10.1 10.13 1,274,614
01/03/2014 9.63 10.38 9.63 10.31 2,548,160
01/02/2014 9.62 9.85 9.53 9.62 1,390,927
12/31/2013 9.46 9.76 9.46 9.63 1,069,744
12/30/2013 9.51 9.58 9.415 9.5 594,300
12/27/2013 9.35 9.59 9.205 9.5 2,069,586
12/26/2013 9.25 9.36 9.24 9.34 687,863
12/24/2013 9.04 9.24 8.96 9.24 386,152
12/23/2013 9.2 9.22 9.11 9.2 408,504
12/20/2013 8.97 9.19 8.91 9.18 1,022,412
12/19/2013 9 9.06 8.8096 8.95 375,089
12/18/2013 8.83 9.03 8.8 9.03 517,218
12/17/2013 8.94 8.96 8.8 8.83 472,841
12/16/2013 8.82 8.95 8.75 8.95 678,108
12/13/2013 8.87 8.93 8.71 8.79 352,697
12/12/2013 8.63 8.93 8.61 8.86 824,692
12/11/2013 8.71 8.74 8.61 8.65 565,063
12/10/2013 8.72 8.8 8.61 8.69 601,519
12/09/2013 8.86 8.95 8.74 8.76 537,550
12/06/2013 8.8 8.9 8.75 8.86 473,087
12/05/2013 8.71 8.8799 8.62 8.74 560,762
12/04/2013 8.82 8.88 8.66 8.73 559,191
12/03/2013 8.95 8.95 8.755 8.87 604,968
12/02/2013 9.15 9.2 8.98 8.99 852,011
11/29/2013 9.24 9.24 9.018 9.12 418,406
11/27/2013 8.71 9.07 8.64 9.06 1,280,522
11/26/2013 8.54 8.75 8.54 8.61 2,546,471
11/25/2013 8.36 8.6 8.34 8.56 2,488,348
11/22/2013 8.36 8.4 8.18 8.33 365,227
11/21/2013 8.22 8.33 8.2 8.33 288,057
11/20/2013 8.22 8.27 8.08 8.16 417,923
11/19/2013 8.32 8.41 8.135 8.2 477,482
11/18/2013 8.39 8.42 8.22 8.29 610,720
11/15/2013 8.35 8.39 8.27 8.33 426,716
11/14/2013 8.55 8.56 8.32 8.38 517,076
11/13/2013 8.21 8.545 8.2 8.5 1,893,006
11/12/2013 8.32 8.45 8.19 8.24 1,706,941
11/11/2013 8.28 8.39 8.24 8.32 662,083
11/08/2013 8.19 8.36 8.18 8.27 847,975
11/07/2013 8.31 8.33 8.19 8.2 656,919
11/06/2013 8.37 8.47 8.23 8.25 511,046
11/05/2013 8.3 8.4175 8.23 8.28 473,234
11/04/2013 8.4 8.48 8.3 8.31 642,582
11/01/2013 8.23 8.3955 8.21 8.36 609,458
10/31/2013 8.5 8.58 8.24 8.245 1,466,529
10/30/2013 8.38 8.56 8.35 8.49 1,403,107
10/29/2013 8.17 8.39 8.17 8.35 865,742
10/28/2013 7.91 8.13 7.91 8.13 849,148
10/25/2013 7.91 7.99 7.86 7.89 746,801
10/24/2013 7.72 7.87 7.6799 7.87 897,107
10/23/2013 7.96 7.99 7.37 7.7 2,625,476
10/22/2013 8.15 8.27 8.1075 8.18 1,372,570
10/21/2013 8.12 8.235 8.12 8.17 667,168
10/18/2013 8.09 8.19 8.03 8.1 597,678
10/17/2013 7.87 8.06 7.85 8.02 989,429
10/16/2013 7.9 7.99 7.87 7.895 488,089
10/15/2013 7.98 8.01 7.85 7.87 586,919
10/14/2013 7.67 8.05 7.67 7.97 866,032
10/11/2013 7.71 7.82 7.62 7.7 836,460
10/10/2013 7.51 7.71 7.41 7.68 1,313,602
10/09/2013 7.41 7.5 7.35 7.43 1,153,203
10/08/2013 7.66 7.66 7.37 7.4 998,214
10/07/2013 7.59 7.72 7.56 7.64 711,339
10/04/2013 7.5 7.66 7.5 7.61 476,570
10/03/2013 7.5 7.6 7.46 7.51 730,003
10/02/2013 7.49 7.6 7.46 7.5 437,189
10/01/2013 7.42 7.62 7.41 7.52 995,390
09/30/2013 7.56 7.56 7.43 7.44 673,657
09/27/2013 7.67 7.7001 7.54 7.59 462,578
09/26/2013 7.78 7.78 7.5803 7.71 360,058
09/25/2013 7.53 7.76 7.49 7.72 1,225,822
09/24/2013 7.55 7.6 7.52 7.53 968,175
09/23/2013 7.54 7.58 7.4 7.53 564,348
09/20/2013 7.52 7.67 7.48 7.565 1,353,139
09/19/2013 7.5 7.6 7.46 7.53 657,070
09/18/2013 7.47 7.54 7.43 7.48 560,093
09/17/2013 7.64 7.7 7.45 7.48 603,883
09/16/2013 7.62 7.71 7.58 7.66 701,542
09/13/2013 7.37 7.55 7.33 7.52 685,269
09/12/2013 7.34 7.43 7.28 7.33 412,031
09/11/2013 7.46 7.46 7.3 7.34 490,618
09/10/2013 7.3 7.47 7.3 7.46 527,228
09/09/2013 7.14 7.28 7.11 7.27 505,264
09/06/2013 7.34 7.36 7.0899 7.14 915,435
09/05/2013 7.33 7.42 7.3 7.35 575,550
09/04/2013 7.04 7.35 7.02 7.35 966,940
09/03/2013 7.09 7.2 6.965 7.025 673,901
08/30/2013 7.05 7.1 7 7 336,984
08/29/2013 7.03 7.175 6.97 7.08 286,143
08/28/2013 7.08 7.16 6.92 7.02 742,535
08/27/2013 7.17 7.21 6.9 7.06 1,303,502
08/26/2013 7.11 7.32 7.05 7.23 478,340
08/23/2013 7.29 7.32 7.1 7.13 754,543
08/22/2013 7.23 7.33 7.22 7.28 261,628
08/21/2013 7.2 7.42 7.19 7.23 547,254
08/20/2013 7.11 7.3 7.07 7.24 320,045
08/19/2013 7.25 7.25 7.08 7.12 444,795
08/16/2013 7.08 7.41 7.045 7.28 522,901
08/15/2013 7.13 7.19 7.01 7.11 524,110
08/14/2013 7.17 7.24 6.98 7.19 486,498
08/13/2013 7.37 7.488 7.09 7.19 731,025
08/12/2013 7.36 7.43 7.21 7.37 556,256
08/09/2013 7.43 7.52 7.39 7.4 450,795
08/08/2013 7.53 7.5801 7.435 7.44 386,408
08/07/2013 7.54 7.6 7.41 7.51 565,232
08/06/2013 7.64 7.67 7.5 7.54 685,824
08/05/2013 7.63 7.67 7.58 7.65 477,266
08/02/2013 7.68 7.74 7.565 7.63 592,134
08/01/2013 7.7 7.8 7.64 7.71 673,884
07/31/2013 7.6 7.88 7.51 7.64 1,218,407
07/30/2013 7.47 7.68 7.38 7.57 929,078
07/29/2013 7.59 7.63 7.38 7.48 981,983
07/26/2013 7.32 7.62 7.06 7.58 1,740,511
07/25/2013 7.03 7.42 7.02 7.42 1,362,330
07/24/2013 6.98 7.06 6.75 7.02 1,713,493
07/23/2013 6.69 6.74 6.53 6.69 727,826
07/22/2013 6.65 6.72 6.58 6.69 532,466
07/19/2013 6.75 6.82 6.605 6.655 513,772
07/18/2013 6.52 6.74 6.49 6.73 1,081,817
07/17/2013 6.44 6.565 6.4 6.49 608,861
07/16/2013 6.43 6.47 6.37 6.41 306,537
07/15/2013 6.41 6.47 6.37 6.43 457,868
07/12/2013 6.4 6.52 6.36 6.43 504,224
07/11/2013 6.45 6.52 6.35 6.42 639,050
07/10/2013 6.47 6.49 6.3625 6.4 650,100
07/09/2013 6.37 6.569 6.31 6.47 838,119
07/08/2013 6.25 6.39 6.2 6.35 909,456
07/05/2013 6.32 6.32 6.16 6.25 591,473
07/03/2013 6.16 6.3 6.04 6.23 614,472
07/02/2013 6.29 6.3 6.02 6.16 930,425
07/01/2013 6.1 6.41 6.1 6.27 1,019,720
06/28/2013 6.09 6.15 6.01 6.11 1,616,565
06/27/2013 5.88 6.12 5.82 6.12 839,771
06/26/2013 5.93 5.95 5.83 5.83 555,302
06/25/2013 5.81 6 5.8 5.87 655,674
06/24/2013 6.03 6.06 5.77 5.77 1,045,942
06/21/2013 6.17 6.18 5.93 6.11 663,848
06/20/2013 6.06 6.18 5.95 6.16 637,992
06/19/2013 6.19 6.25 6.0501 6.11 550,413
06/18/2013 6.15 6.2 6.08 6.2 421,596
06/17/2013 6.32 6.37 6.08 6.12 796,338
06/14/2013 6.3 6.42 6.25 6.29 897,987
06/13/2013 6.1 6.41 6.09 6.32 2,458,119
06/12/2013 6.02 6.12 5.99 6.09 872,303
06/11/2013 5.97 6.045 5.9 6.01 259,611
06/10/2013 5.98 6.05 5.91 6.02 357,967
06/07/2013 6.02 6.02 5.935 5.98 377,687
06/06/2013 5.94 6.03 5.88 5.97 742,460
06/05/2013 5.95 6.03 5.86 5.96 748,688
06/04/2013 6.02 6.15 5.91 5.94 793,214
06/03/2013 5.96 6.16 5.9401 5.99 1,516,351
05/31/2013 5.85 6.04 5.82 5.96 836,671
05/30/2013 5.8 5.92 5.8 5.92 563,107
05/29/2013 5.87 5.87 5.67 5.8 481,787
05/28/2013 5.94 5.999 5.82 5.83 815,325
05/24/2013 5.94 6 5.78 5.89 1,194,544
05/23/2013 5.48 6.01 5.43 6.01 2,163,347
05/22/2013 5.51 5.59 5.46 5.5 861,661
05/21/2013 5.54 5.62 5.47 5.5 868,113
05/20/2013 5.46 5.559 5.4 5.5 662,355
05/17/2013 5.48 5.53 5.43 5.45 604,159
05/16/2013 5.4 5.47 5.32 5.43 452,072
05/15/2013 5.35 5.41 5.31 5.39 1,017,564
05/14/2013 5.4 5.48 5.38 5.4 457,978
05/13/2013 5.51 5.511 5.32 5.41 718,987
05/10/2013 5.58 5.58 5.46 5.49 554,438
05/09/2013 5.67 5.67 5.52 5.54 404,402
05/08/2013 5.7 5.72 5.6 5.65 633,240
05/07/2013 5.67 5.75 5.65 5.72 534,945
05/06/2013 5.6 5.68 5.53 5.64 471,359
05/03/2013 5.54 5.62 5.515 5.59 840,357
05/02/2013 5.45 5.5 5.405 5.47 656,510
05/01/2013 5.51 5.59 5.38 5.41 1,130,603
04/30/2013 5.38 5.535 5.325 5.49 1,228,072
04/29/2013 5.42 5.44 5.34 5.36 946,409
04/26/2013 5.38 5.46 5.35 5.37 1,250,928
04/25/2013 5.35 5.45 5.33 5.355 805,074
04/24/2013 5.41 5.47 5.18 5.35 3,704,131
04/23/2013 5.61 5.9 5.58 5.76 1,652,570
04/22/2013 5.59 5.59 5.45 5.54 1,263,793
04/19/2013 5.54 5.6 5.5 5.56 637,495
04/18/2013 5.67 5.7 5.53 5.55 774,808
04/17/2013 5.57 5.69 5.475 5.68 1,031,748
04/16/2013 5.51 5.61 5.46 5.6 1,112,199
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 your brokers before you trade


Want to trade FX?