HA

Hawaiian Holdings, Inc. Historical Stock Prices

$24.05
*  
0.10
0.42%
Get HA Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading HA now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    HA Pre-Market
 
 
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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  24.05  24.35  23.71  24.05 949,864
05/04/2015 24.05 24.35 23.71 24.05 950,064
05/01/2015 23.31 24.35 23.3 23.95 1,034,816
04/30/2015 23.25 23.82 23 23.08 833,249
04/29/2015 23.9 23.93 23.19 23.34 1,491,094
04/28/2015 23.8 24.76 23.35 24.1 1,586,567
04/27/2015 23.88 24.55 23.5751 23.9 1,620,682
04/24/2015 22.25 24.33 22.18 23.6 4,035,176
04/23/2015 22 22 21.28 21.5 2,164,096
04/22/2015 22.27 22.27 21.7 22.02 1,330,876
04/21/2015 21.8 22.32 21.76 22.22 979,655
04/20/2015 21.27 21.83 21.06 21.82 905,733
04/17/2015 21.29 21.62 21.11 21.165 796,320
04/16/2015 21.25 21.75 21.24 21.45 583,788
04/15/2015 21.49 21.66 21.225 21.28 572,128
04/14/2015 21.51 21.65 21.2 21.27 697,569
04/13/2015 21.24 21.66 21.1 21.415 615,438
04/10/2015 21.42 21.6699 21.13 21.36 659,545
04/09/2015 21.91 22.13 21.05 21.32 1,320,846
04/08/2015 21.47 22.03 21.22 21.975 715,778
04/07/2015 21.09 21.64 20.86 21.38 871,131
04/06/2015 21.18 21.35 20.881 21.02 867,492
04/02/2015 21.35 21.9 21.26 21.47 814,098
04/01/2015 21.71 21.9199 21.25 21.35 1,092,228
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
12/30/2014 25.35 26.435 25.3 26.04 1,460,853
12/29/2014 24.6 25.51 24.301 25.27 1,024,289
12/26/2014 24.46 25.02 24.2101 24.68 950,966
12/24/2014 24.05 24.5772 24 24.44 517,856
12/23/2014 24.26 24.5 23.76 23.93 616,044
12/22/2014 23.78 24.6 23.74 24.25 857,900
12/19/2014 23.91 24.19 23.78 23.78 1,675,985
12/18/2014 23.96 24.08 23.301 23.99 1,444,010
12/17/2014 22.89 23.97 22.25 23.83 1,623,685
12/16/2014 23.72 23.89 22.88 22.88 1,569,005
12/15/2014 23.74 23.89 22.96 23.76 1,429,453
12/12/2014 24.23 24.24 23.51 23.65 1,458,883
12/11/2014 23.49 24.11 23.08 23.91 1,637,998
12/10/2014 23.03 23.78 22.71 23.25 1,887,696
12/09/2014 22.34 22.78 21.37 22.6 2,268,807
12/08/2014 23.21 23.59 22.76 22.97 1,764,396
12/05/2014 23.17 23.2399 22.7 23.01 1,655,348
12/04/2014 22.5 22.97 22 22.75 1,894,660
12/03/2014 20.37 21.49 20.252 21.42 1,738,620
12/02/2014 21.35 21.73 20.52 21.1 1,764,613
12/01/2014 21.41 21.6 20.36 21.31 2,316,455
11/28/2014 20.86 21.1999 20.235 20.29 857,661
11/26/2014 19.65 20.25 19.62 19.98 1,187,166
11/25/2014 19 19.78 18.984 19.6 1,205,853
11/24/2014 18.29 19.07 18.29 18.98 1,339,288
11/21/2014 18.59 18.61 17.931 18.21 1,031,892
11/20/2014 18.39 18.71 18.25 18.36 801,418
11/19/2014 18.77 19.059 18.5 18.56 825,731
11/18/2014 18.38 18.87 18.18 18.76 996,693
11/17/2014 18.29 18.68 18.11 18.27 1,158,349
11/14/2014 18.08 18.4 17.88 18.24 731,270
11/13/2014 18.28 18.59 17.94 18.12 933,239
11/12/2014 18.27 18.52 18.06 18.21 550,431
11/11/2014 18.4 18.555 18.1 18.32 809,854
11/10/2014 18.37 18.64 18.26 18.49 851,426
11/07/2014 18.42 18.51 18.21 18.37 818,961
11/06/2014 18.33 18.7 18.25 18.38 1,131,728
11/05/2014 19.3 19.4 18.2 18.24 1,707,203
11/04/2014 18 19.2 18 19.03 1,959,658
11/03/2014 17.43 18.06 17.36 17.97 1,603,221
10/31/2014 17.38 17.49 17.04 17.34 1,208,904
10/30/2014 17.22 17.46 16.88 17.025 843,553
10/29/2014 17.06 17.47 16.64 17.22 2,011,794
10/28/2014 16.82 17.468 16.57 17.1 2,196,567
10/27/2014 16.22 16.72 16.01 16.67 1,198,279
10/24/2014 15.76 16.34 15.62 16.23 1,136,887
10/23/2014 15.62 16.01 15.38 15.78 1,299,663
10/22/2014 15.2 16.14 14.98 15.52 2,903,958
10/21/2014 14.55 15.05 14.4 15.03 1,555,410
10/20/2014 13.31 14.5 13.26 14.5 1,123,556
10/17/2014 13.57 13.62 13.22 13.325 862,868
10/16/2014 12.85 13.5401 12.75 13.35 1,182,903
10/15/2014 12.85 13.25 12.62 13.11 1,941,305
10/14/2014 12.69 13.25 12.64 13.02 1,389,719
10/13/2014 13.08 13.17 12.52 12.62 1,305,458
10/10/2014 13.16 13.45 12.97 13.05 936,843
10/09/2014 13.34 13.53 13.071 13.13 754,812
10/08/2014 13.2 13.41 12.7832 13.34 824,274
10/07/2014 13.27 13.45 13.02 13.15 872,212
10/06/2014 13.82 13.87 13.3 13.32 549,434
10/03/2014 13.52 13.93 13.45 13.76 745,072
10/02/2014 13.29 13.59 13.02 13.38 717,642
10/01/2014 13.26 13.335 12.91 13.24 1,183,900
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
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
*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?