Home > Quotes > HA > Historical Prices
HA

Hawaiian Holdings, Inc. Historical Stock Prices

$6.01
*  
0.51
  negative  
9.27%
Get HA Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  5.48  6.01  5.43  6.01 2,163,447
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
04/15/2013 5.57 5.65 5.48 5.5 1,083,995
04/12/2013 5.64 5.66 5.5373 5.56 756,982
04/11/2013 5.52 5.63 5.51 5.62 980,798
04/10/2013 5.38 5.51 5.38 5.51 713,741
04/09/2013 5.55 5.5755 5.36 5.36 668,954
04/08/2013 5.34 5.53 5.26 5.51 932,308
04/05/2013 5.34 5.35 5.26 5.31 614,551
04/04/2013 5.29 5.42 5.239 5.38 954,386
04/03/2013 5.36 5.3899 5.22 5.295 1,218,306
04/02/2013 5.62 5.65 5.35 5.36 3,847,548
04/01/2013 5.75 5.75 5.55 5.575 1,263,830
03/28/2013 5.71 5.805 5.69 5.77 1,118,331
03/27/2013 5.8 5.82 5.655 5.7 1,506,570
03/26/2013 6.05 6.08 5.72 5.85 2,463,857
03/25/2013 6.46 6.48 6.215 6.24 1,149,219
03/22/2013 6.29 6.41 6.23 6.28 883,508
03/21/2013 6.39 6.4 6.25 6.26 772,031
03/20/2013 6.39 6.41 6.3201 6.4 655,068
03/19/2013 6.29 6.39 6.24 6.34 981,395
03/18/2013 6.3 6.47 6.16 6.31 861,718
03/15/2013 6.47 6.48 6.31 6.33 1,620,298
03/14/2013 6.29 6.47 6.29 6.45 877,788
03/13/2013 6.22 6.36 6.1201 6.3 790,979
03/12/2013 6.22 6.26 6.16 6.2 539,497
03/11/2013 6.25 6.29 6.16 6.23 599,038
03/08/2013 5.92 6.25 5.91 6.25 1,705,915
03/07/2013 5.89 5.9 5.8 5.86 1,006,587
03/06/2013 5.92 5.92 5.82 5.83 519,387
03/05/2013 5.9 5.91 5.75 5.89 902,141
03/04/2013 5.77 5.958 5.721 5.85 1,207,955
03/01/2013 5.65 5.82 5.619 5.77 910,592
02/28/2013 5.76 5.77 5.62 5.67 772,826
02/27/2013 5.68 5.82 5.68 5.76 1,346,588
02/26/2013 5.68 5.77 5.65 5.7 684,512
02/25/2013 5.87 5.89 5.66 5.67 975,150
02/22/2013 5.8 5.88 5.75 5.84 654,134
02/21/2013 5.82 5.865 5.7 5.78 524,151
02/20/2013 5.92 5.97 5.721 5.83 1,555,964
02/19/2013 5.86 5.94 5.8001 5.93 903,393
02/15/2013 5.91 5.97 5.82 5.84 989,119
02/14/2013 5.87 5.9 5.76 5.89 547,557
02/13/2013 5.81 5.9 5.78 5.88 398,990
02/12/2013 5.85 5.93 5.77 5.81 837,901
02/11/2013 5.8 5.955 5.75 5.78 1,175,227
02/08/2013 5.79 5.9 5.77 5.8 1,159,918
02/07/2013 5.6 5.71 5.56 5.7 934,995
02/06/2013 5.58 5.67 5.56 5.64 739,993
02/05/2013 5.47 5.67 5.47 5.64 1,927,153
02/04/2013 5.59 5.63 5.31 5.43 1,904,243
02/01/2013 5.75 5.77 5.51 5.58 1,633,121
01/31/2013 5.72 5.86 5.52 5.77 1,650,433
01/30/2013 6.04 6.17 5.625 5.69 3,852,290
01/29/2013 6.54 6.55 6.44 6.54 816,232
01/28/2013 6.55 6.59 6.48 6.54 652,374
01/25/2013 6.64 6.64 6.51 6.53 880,476
01/24/2013 6.64 6.76 6.56 6.64 524,596
01/23/2013 6.75 6.75 6.63 6.65 434,878
01/22/2013 6.56 6.77 6.51 6.77 506,350
01/18/2013 6.61 6.66 6.56 6.6 504,927
01/17/2013 6.64 6.69 6.55 6.62 693,706
01/16/2013 6.51 6.7 6.49 6.66 1,099,216
01/15/2013 6.49 6.52 6.4 6.5 548,646
01/14/2013 6.55 6.57 6.45 6.52 584,012
01/11/2013 6.49 6.578 6.45 6.56 611,700
01/10/2013 6.61 6.65 6.43 6.48 1,185,082
01/09/2013 6.89 6.9 6.52 6.59 2,242,512
01/08/2013 7.24 7.25 7.04 7.05 589,090
01/07/2013 7.14 7.3 7.125 7.2 474,491
01/04/2013 6.85 7.12 6.81 7.11 691,745
01/03/2013 6.73 6.92 6.6 6.85 431,482
01/02/2013 6.74 6.83 6.61 6.74 678,080
12/31/2012 6.47 6.66 6.4601 6.57 528,119
12/28/2012 6.4 6.58 6.3801 6.46 464,461
12/27/2012 6.43 6.48 6.3 6.43 350,052
12/26/2012 6.55 6.61 6.41 6.42 442,961
12/24/2012 6.62 6.62 6.5 6.53 120,405
12/21/2012 6.7 6.7 6.5 6.59 811,891
12/20/2012 6.77 6.77 6.6 6.66 593,475
12/19/2012 6.59 6.86 6.55 6.8 658,883
12/18/2012 6.63 6.63 6.58 6.59 526,484
12/17/2012 6.56 6.68 6.55 6.6 386,924
12/14/2012 6.53 6.6 6.501 6.5405 327,046
12/13/2012 6.41 6.56 6.3808 6.52 454,820
12/12/2012 6.52 6.6 6.37 6.42 619,438
12/11/2012 6.34 6.55 6.34 6.54 1,077,982
12/10/2012 6.14 6.34 6.14 6.32 770,415
12/07/2012 6.26 6.29 6.17 6.21 509,353
12/06/2012 6.19 6.22 6.15 6.22 429,250
12/05/2012 6.27 6.27 6.14 6.18 340,771
12/04/2012 6.21 6.3 6.15 6.23 432,968
12/03/2012 6.26 6.28 6.15 6.19 430,562
11/30/2012 6.29 6.29 6.165 6.24 559,052
11/29/2012 6.18 6.29 6.15 6.251 521,721
11/28/2012 6.02 6.14 5.96 6.12 458,802
11/27/2012 6.04 6.12 5.9706 6.06 338,640
11/26/2012 5.94 6.06 5.86 6.04 363,588
11/23/2012 5.87 5.98 5.81 5.94 171,668
11/21/2012 5.88 5.8899 5.79 5.85 172,759
11/20/2012 5.83 5.95 5.81 5.88 266,910
11/19/2012 5.81 5.86 5.78 5.86 319,438
11/16/2012 5.74 5.85 5.6 5.8 615,039
11/15/2012 5.86 5.95 5.72 5.77 501,232
11/14/2012 6.03 6.06 5.85 5.88 1,250,250
11/13/2012 6.03 6.07 6 6 750,630
11/12/2012 6.02 6.06 5.9606 6.02 312,467
11/09/2012 6.06 6.075 6 6.01 549,261
11/08/2012 6.04 6.08 5.9607 6.04 487,921
11/07/2012 5.99 6.04 5.89 6 694,442
11/06/2012 6.02 6.06 5.92 6.05 696,459
11/05/2012 6 6.04 5.93 5.99 673,695
11/02/2012 6.01 6.03 5.91 6 598,241
11/01/2012 5.97 6.03 5.82 6.01 652,131
10/31/2012 5.78 5.93 5.69 5.93 487,120
10/26/2012 5.8 5.84 5.685 5.75 519,296
10/25/2012 5.85 5.88 5.71 5.82 923,361
10/24/2012 5.46 5.75 5.43 5.74 1,404,434
10/23/2012 5.34 5.43 5.225 5.37 701,959
10/22/2012 5.21 5.295 5.16 5.25 764,999
10/19/2012 5.31 5.31 5.2 5.22 452,472
10/18/2012 5.44 5.49 5.32 5.32 568,337
10/17/2012 5.41 5.5 5.37 5.43 269,540
10/16/2012 5.47 5.48 5.36 5.39 576,000
10/15/2012 5.37 5.49 5.32 5.45 309,851
10/12/2012 5.28 5.38 5.27 5.37 401,290
10/11/2012 5.32 5.34 5.24 5.31 368,898
10/10/2012 5.33 5.38 5.16 5.3 828,834
10/09/2012 5.64 5.64 5.29 5.34 2,415,640
10/08/2012 5.76 5.868 5.66 5.7 457,698
10/05/2012 5.9 6.02 5.81 5.82 397,926
10/04/2012 5.86 5.9 5.77 5.89 622,480
10/03/2012 5.53 5.86 5.53 5.82 814,593
10/02/2012 5.59 5.62 5.53 5.56 395,537
10/01/2012 5.61 5.69 5.53 5.56 607,650
09/28/2012 5.68 5.7494 5.58 5.59 455,311
09/27/2012 5.63 5.77 5.62 5.72 324,855
09/26/2012 5.66 5.73 5.605 5.63 424,446
09/25/2012 5.75 5.82 5.65 5.65 339,944
09/24/2012 5.78 5.8488 5.7 5.74 306,494
09/21/2012 5.83 5.84 5.71 5.79 764,680
09/20/2012 5.82 5.83 5.75 5.77 330,952
09/19/2012 5.7 5.91 5.69 5.83 473,776
09/18/2012 5.84 5.86 5.65 5.71 469,173
09/17/2012 5.77 5.87 5.74 5.86 354,506
09/14/2012 5.93 5.93 5.79 5.82 762,940
09/13/2012 5.85 6.0001 5.8 5.93 506,062
09/12/2012 5.8 5.87 5.78 5.86 369,261
09/11/2012 5.78 5.83 5.71 5.79 631,990
09/10/2012 5.65 5.8 5.64 5.79 740,285
09/07/2012 5.77 5.79 5.61 5.65 917,396
09/06/2012 5.68 5.88 5.66 5.73 718,471
09/05/2012 5.7 5.82 5.56 5.75 809,201
09/04/2012 5.9 5.95 5.7 5.72 742,056
08/31/2012 5.98 6.04 5.9 5.93 325,754
08/30/2012 5.78 5.97 5.76 5.93 339,669
08/29/2012 6 6.0901 5.8 5.81 1,024,778
08/28/2012 6.21 6.23 6 6.025 593,351
08/27/2012 6.23 6.29 6.13 6.24 432,475
08/24/2012 6.19 6.33 6.15 6.23 457,240
08/23/2012 6.39 6.4296 6.15 6.18 472,861
08/22/2012 6.32 6.49 6.32 6.36 411,144
08/21/2012 6.46 6.6 6.32 6.32 641,668
08/20/2012 6.2 6.47 6.15 6.43 754,043
08/17/2012 6.1 6.21 6.06 6.19 522,941
08/16/2012 6.1 6.1495 6.04 6.1 409,088
08/15/2012 6.15 6.1801 6.07 6.11 517,658
08/14/2012 6.13 6.32 6.12 6.17 424,873
08/13/2012 6.12 6.17 6.04 6.07 306,074
08/10/2012 6.12 6.18 6.03 6.12 323,021
08/09/2012 6.31 6.31 6.1 6.12 496,812
08/08/2012 6.23 6.35 6.16 6.29 345,044
08/07/2012 6.5 6.5 6.22 6.26 570,375
08/06/2012 6.41 6.54 6.38 6.53 501,050
08/03/2012 6.27 6.485 6.18 6.38 683,621
08/02/2012 6.15 6.29 6.11 6.15 382,850
08/01/2012 6.42 6.42 6.15 6.18 651,948
07/31/2012 6.39 6.45 6.32 6.37 648,990
07/30/2012 6.29 6.42 6.21 6.4 583,155
07/27/2012 6.09 6.31 6.07 6.29 766,286
07/26/2012 5.91 6.12 5.91 6.07 1,154,848
07/25/2012 6.14 6.14 5.83 5.88 1,609,958
07/24/2012 6.16 6.16 5.89 6.03 1,251,952
07/23/2012 5.97 6.21 5.83 6.14 1,220,447
07/20/2012 6.28 6.28 5.97 6.08 968,185
07/19/2012 6.55 6.66 6.23 6.3 622,500
07/18/2012 6.68 6.732 6.46 6.53 537,954
07/17/2012 6.81 6.87 6.56 6.67 583,955
07/16/2012 6.8 6.91 6.73 6.74 826,663
07/13/2012 6.55 6.8 6.54 6.73 746,106
07/12/2012 6.77 6.79 6.38 6.5 2,016,041
07/11/2012 6.85 7 6.76 6.79 1,333,603
07/10/2012 6.87 7 6.72 6.8 1,026,041
07/09/2012 6.78 6.8 6.69 6.75 374,734
07/06/2012 6.65 6.81 6.65 6.76 667,381
07/05/2012 6.61 6.72 6.56 6.69 584,091
07/03/2012 6.72 6.74 6.59 6.63 395,626
07/02/2012 6.56 6.73 6.51 6.72 681,898
06/29/2012 6.63 6.66 6.49 6.51 688,725
06/28/2012 6.45 6.59 6.41 6.57 825,266
06/27/2012 6.45 6.5 6.3201 6.48 757,929
06/26/2012 6.37 6.49 6.3 6.32 659,612
06/25/2012 6.32 6.42 6.2 6.34 497,192
06/22/2012 6.31 6.48 6.27 6.31 1,362,865
06/21/2012 6.33 6.56 6.1846 6.27 995,491
06/20/2012 6.22 6.34 6.11 6.34 977,154
06/19/2012 6.06 6.24 5.96 6.21 1,363,242
06/18/2012 5.97 6 5.8 5.95 390,110
06/15/2012 5.98 6.02 5.9 5.93 409,511
06/14/2012 5.98 6.12 5.94 5.99 599,279
06/13/2012 5.94 6.06 5.92 5.96 476,992
06/12/2012 5.94 6.04 5.62 5.92 557,529
06/11/2012 6.02 6.23 5.88 5.88 852,852
06/08/2012 5.93 5.97 5.76 5.92 470,984
06/07/2012 5.85 6.06 5.7 5.95 749,744
06/06/2012 5.64 5.78 5.615 5.76 312,581
06/05/2012 5.47 5.64 5.45 5.6 489,860
06/04/2012 5.66 5.71 5.47 5.49 538,140
06/01/2012 5.69 5.78 5.57 5.64 463,357
05/31/2012 5.61 5.89 5.61 5.78 833,093
05/30/2012 5.69 5.75 5.52 5.57 345,433
05/29/2012 5.7 5.8001 5.65 5.68 497,475
05/25/2012 5.66 5.78 5.496 5.68 614,457
05/24/2012 5.37 5.72 5.37 5.68 567,211
05/23/2012 5.21 5.44 5.21 5.38 347,962
05/22/2012 5.33 5.41 5.18 5.23 295,735
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.