HA

Hawaiian Holdings, Inc. Historical Stock Prices

$22.37
*  
0.29
1.28%
Get HA Alerts
*Delayed - data as of Sep. 1, 2015  -  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 01-SEP-2014 TO 01-SEP-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  22.26  22.88  22.21  22.37 790,657
09/01/2015 22.26 22.88 22.21 22.37 798,138
08/31/2015 22.82 23.24 22.62 22.66 904,170
08/28/2015 22.69 23.12 22.35 22.91 1,045,359
08/27/2015 23.05 23.16 22.08 22.77 1,205,432
08/26/2015 22.89 22.9999 21.91 22.79 777,675
08/25/2015 22.53 22.96 22.1 22.11 939,455
08/24/2015 20.27 23.04 20.05 21.92 1,657,818
08/21/2015 24.04 24.4299 23.265 23.41 1,489,492
08/20/2015 25.43 25.52 24.56 24.58 831,411
08/19/2015 25.72 25.85 25.35 25.65 535,152
08/18/2015 25.8 25.97 25.4 25.72 686,938
08/17/2015 25.11 26 25.1 25.94 1,110,234
08/14/2015 25.41 25.54 25 25.25 955,293
08/13/2015 25.37 25.58 25.09 25.33 1,159,757
08/12/2015 25 25.25 24.27 25.13 1,464,659
08/11/2015 24.87 25.66 24.74 25.27 1,743,564
08/10/2015 24.24 24.9 24.13 24.89 1,720,564
08/07/2015 23.75 24.4 23.48 24.03 1,251,206
08/06/2015 23.63 24.5 23.52 23.86 1,592,113
08/05/2015 22.87 23.81 22.73 23.37 1,319,001
08/04/2015 22.59 22.86 22.5 22.7 987,790
08/03/2015 21.97 22.64 21.9 22.51 1,208,275
07/31/2015 21.73 22.06 21.51 21.72 1,153,485
07/30/2015 20.51 21.76 20.22 21.68 1,088,070
07/29/2015 21 21.59 19.87 21.14 2,795,327
07/28/2015 21.94 22.23 21.64 22.13 1,429,783
07/27/2015 22.27 22.31 21.7 21.78 1,117,177
07/24/2015 23.3 23.488 22.25 22.42 1,497,382
07/23/2015 24.5 24.75 23.12 23.25 1,369,370
07/22/2015 24.06 24.27 23.96 24.09 672,844
07/21/2015 23.72 24.14 23.7001 24.05 559,019
07/20/2015 24.25 24.37 23.52 23.65 775,023
07/17/2015 24.29 24.63 24.0201 24.16 580,863
07/16/2015 24.15 24.65 24.092 24.24 888,227
07/15/2015 24.06 24.465 23.49 24.06 890,302
07/14/2015 24.63 24.81 24.13 24.25 1,121,434
07/13/2015 24.33 24.69 24.25 24.45 761,200
07/10/2015 23.58 24.04 23.435 24.01 910,517
07/09/2015 23.4 23.73 23.17 23.2 1,268,253
07/08/2015 23.63 23.73 22.76 23.19 2,221,281
07/07/2015 23.35 23.94 22.9884 23.88 1,186,005
07/06/2015 22.97 23.63 22.93 23.39 1,113,125
07/02/2015 22.94 23.48 22.7752 23.19 969,497
07/01/2015 24.02 24.17 22.48 23.11 1,946,186
06/30/2015 23.3 24.04 23.3 23.75 1,491,070
06/29/2015 23.71 24.23 23.21 23.22 941,778
06/26/2015 24.26 24.44 23.99 24.09 1,418,569
06/25/2015 24.27 24.5599 24.106 24.36 767,346
06/24/2015 24.23 24.54 23.92 23.98 1,016,748
06/23/2015 24.61 24.868 23.871 24.33 1,700,699
06/22/2015 24.94 25.37 24.82 25.18 1,207,917
06/19/2015 24.08 24.95 24.05 24.515 1,504,468
06/18/2015 23.49 24.16 23.46 24.14 1,202,070
06/17/2015 23.15 23.75 23.038 23.5 1,156,609
06/16/2015 22.75 23.42 22.69 23.25 1,245,086
06/15/2015 22.96 23.22 22.46 22.65 1,123,535
06/12/2015 22.85 23.5 22.85 23.09 1,512,691
06/11/2015 22.4 23.09 22.25 22.91 1,539,032
06/10/2015 21.74 22.57 21.74 22.4 1,599,106
06/09/2015 21.7 21.75 20.75 21.61 2,761,662
06/08/2015 23.52 23.66 21.9 21.91 2,590,657
06/05/2015 23.35 23.81 23.03 23.68 1,131,734
06/04/2015 23.79 24.04 23.21 23.4 1,194,936
06/03/2015 24.12 24.35 23.68 23.82 1,261,631
06/02/2015 24.25 24.32 23.93 24.145 1,420,808
06/01/2015 24.24 24.83 24.22 24.56 1,932,273
05/29/2015 24.55 24.91 24.16 24.22 2,116,436
05/28/2015 25.05 25.19 24.47 24.76 6,407,583
05/27/2015 24.14 25.349 24.1 25.17 3,507,789
05/26/2015 24.6 24.726 23.125 23.14 1,589,680
05/22/2015 24.78 24.89 24.45 24.61 970,996
05/21/2015 24.49 25 24.3406 24.78 1,322,013
05/20/2015 25.38 25.49 23.64 24.44 2,126,404
05/19/2015 25.69 26.1 25.29 25.39 925,783
05/18/2015 25.41 25.95 25.22 25.44 1,242,110
05/15/2015 25.46 25.68 25.14 25.41 760,250
05/14/2015 24.99 25.64 24.9 25.38 860,391
05/13/2015 25.05 25.33 24.77 24.84 726,654
05/12/2015 24.77 24.92 24.27 24.85 1,418,574
05/11/2015 24.68 25.33 24.64 24.97 1,353,897
05/08/2015 24.5 25.08 24.3551 24.74 1,107,981
05/07/2015 23.24 24.69 23.2 24.4 1,261,661
05/06/2015 23.65 23.65 22.81 23.33 814,520
05/05/2015 23.91 24.12 23.6 23.66 1,265,357
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
*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?