Quantcast
HA

Hawaiian Holdings, Inc. Common Stock Historical Stock Prices

$24.52
*  
0.03
0.12%
Get HA Alerts
*Delayed - data as of Mar. 25, 2019 14:58 ET  -  Find a broker to begin trading HA now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    HA Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
14:58 24.50 24.77 24.24 24.52 424,323
03/22/2019 25.38 25.6229 24.46 24.49 900,792
03/21/2019 25.28 25.82 25.199 25.54 619,863
03/20/2019 25.87 25.87 25.04 25.33 725,858
03/19/2019 26.04 26.49 25.8 25.89 532,251
03/18/2019 26 26.11 25.51 25.97 554,813
03/15/2019 26.64 26.87 25.93 25.97 1,182,005
03/14/2019 27.03 27.98 26.34 26.57 1,237,217
03/13/2019 25.79 27.065 25.6 26.98 1,259,449
03/12/2019 25.64 25.86 25.03 25.57 569,791
03/11/2019 25.65 26.2999 25.33 25.64 842,389
03/08/2019 25.67 25.94 25.19 25.62 710,455
03/07/2019 26.27 26.65 25.795 25.88 643,646
03/06/2019 26.2 26.97 26.0997 26.2 1,080,139
03/05/2019 26.42 26.73 25.41 26.19 1,931,778
03/04/2019 28.75 28.75 26.37 26.38 2,967,393
03/01/2019 29.98 30.05 29.27 29.62 701,516
02/28/2019 29.5 29.81 28.91 29.75 813,982
02/27/2019 30.46 30.57 29.37 29.48 1,014,699
02/26/2019 31.36 31.42 30.45 30.47 811,572
02/25/2019 31.55 31.85 31.37 31.39 560,559
02/22/2019 31.59 31.72 31 31.45 596,681
02/21/2019 30.74 32.1 30.7 31.7 778,949
02/20/2019 31.59 31.75 30.31 30.78 1,397,165
02/19/2019 31.77 32.89 31.64 32.44 659,381
02/15/2019 31.42 32.17 31.32 31.61 709,856
02/14/2019 30.61 31.31 30.16 31.28 851,063
02/13/2019 30.59 30.965 30.52 30.73 405,595
02/12/2019 30.98 31.15 30.5 30.55 490,130
02/11/2019 30.89 31.05 30.56 30.72 535,221
02/08/2019 30.74 30.96 30.264 30.65 336,074
02/07/2019 30.54 30.84 30.21 30.76 541,054
02/06/2019 30.27 30.8 30.12 30.73 496,631
02/05/2019 30.26 30.67 30.2 30.3 692,860
02/04/2019 31.34 31.63 29.87 30.17 1,144,781
02/01/2019 32.04 32.19 30.92 31 785,677
01/31/2019 30.64 32.15 30.61 32.02 1,221,274
01/30/2019 30.51 31.61 28.5001 30.79 3,329,997
01/29/2019 32.61 33.68 32.2 33 1,162,583
01/28/2019 30.94 32.6975 30.94 32.61 1,214,631
01/25/2019 31 31.24 30.53 30.95 1,131,276
01/24/2019 31.72 32.24 31.18 31.5 1,001,427
01/23/2019 32.76 33.02 31.03 31.15 819,872
01/22/2019 33.57 33.92 32.51 32.72 644,910
01/18/2019 33.84 34.1431 33.01 33.52 1,246,819
01/17/2019 31.08 34.15 30.9651 33.49 3,050,467
01/16/2019 31.31 31.89 30.96 31.28 386,979
01/15/2019 30.99 31.1383 30.43 30.81 357,866
01/14/2019 30.65 30.9 30.01 30.61 570,259
01/11/2019 29.75 30.81 29.65 30.64 658,575
01/10/2019 28.86 29.5721 28.38 29.5 580,210
01/09/2019 28.76 29.43 28.64 29.4 550,129
01/08/2019 27.71 28.88 27.59 28.71 803,830
01/07/2019 26.69 27.82 26.38 27.43 449,748
01/04/2019 25.9 27.02 25.9 26.7 528,968
01/03/2019 26.59 26.65 25.41 25.59 495,476
01/02/2019 26.09 26.87 25.6 26.82 432,298
12/31/2018 26.1 26.82 25.97 26.41 472,598
12/28/2018 26.19 26.65 25.54 26.08 670,087
12/27/2018 25.89 26.11 24.81 26.11 634,878
12/26/2018 25.21 26.33 24.93 26.3 765,339
12/24/2018 25.49 25.87 25.04 25.04 331,004
*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?

Smart Portfolio