HA

Hawaiian Holdings, Inc. Historical Stock Prices

$14.95
*  
0.30
1.97%
Get HA Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading HA now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    HA After Hours
 
 
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 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  15.35  15.35  14.89  14.95 704,866
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
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
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?