HA

Hawaiian Holdings, Inc. Historical Stock Prices

$24.68
*  
0.24
0.98%
Get HA Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  24.46  25.02  24.2101  24.68 950,986
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
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
04/25/2014 14.91 14.94 14.53 14.61 887,701
04/24/2014 15 15.25 14.5001 14.98 2,369,590
04/23/2014 14.59 15.179 14.05 14.63 2,720,037
04/22/2014 13.48 13.85 13.41 13.69 865,219
04/21/2014 13.13 13.47 12.81 13.41 997,654
04/17/2014 13.24 13.3783 12.94 13.11 545,962
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
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?