Canada Markets close in 2 hrs 8 mins

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.69-0.09 (-0.62%)
As of 01:51PM EST. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202213.7413.7613.5713.6913.69329,287
Nov 29, 202213.7513.9413.6113.7713.77779,800
Nov 28, 202213.9014.1113.6813.7113.71943,300
Nov 25, 202213.8014.1713.8014.0414.04257,000
Nov 23, 202213.9313.9713.6413.9513.95485,500
Nov 22, 202214.0314.0513.7013.8113.81609,800
Nov 21, 202214.0614.2313.7214.0314.03616,700
Nov 18, 202214.5214.6714.0314.1814.18539,000
Nov 17, 202213.9514.1813.8014.1614.16639,200
Nov 16, 202214.8314.8314.1114.2314.23721,000
Nov 15, 202215.2915.7414.8315.0515.05534,800
Nov 14, 202214.8215.5914.8114.9814.98581,000
Nov 11, 202214.7015.1214.5614.9314.93623,000
Nov 10, 202214.2514.7714.0914.5714.57624,900
Nov 09, 202213.9914.0013.6013.6613.66503,700
Nov 08, 202214.0714.3013.8714.1414.14517,600
Nov 07, 202213.9514.0313.4814.0014.00573,900
Nov 04, 202213.8814.0713.5513.7613.76483,700
Nov 03, 202213.6713.8013.2613.6013.60633,200
Nov 02, 202214.2414.5013.8813.8813.88874,000
Nov 01, 202214.7314.7314.2714.3714.37955,800
Oct 31, 202214.2414.5714.1014.4314.43571,300
Oct 28, 202214.0114.3113.7214.3014.301,019,900
Oct 27, 202214.3815.0113.8013.8713.87956,400
Oct 26, 202214.0915.3013.7714.0614.062,246,400
Oct 25, 202215.1515.3714.8515.2515.251,529,600
Oct 24, 202215.1615.5514.6015.3015.301,288,500
Oct 21, 202214.8516.1514.7115.3315.334,233,700
Oct 20, 202214.1014.4214.0414.0814.08481,000
Oct 19, 202214.5214.6114.0414.1814.18612,300
Oct 18, 202214.4214.5513.9714.3414.34688,400
Oct 17, 202214.1814.2513.8314.0414.04645,200
Oct 14, 202214.5014.6013.7013.7113.71655,200
Oct 13, 202213.5114.2713.2714.1914.19720,700
Oct 12, 202213.0913.8512.9413.7513.75513,400
Oct 11, 202213.6613.8712.9213.2013.20722,200
Oct 10, 202213.4013.4413.0813.2913.29576,200
Oct 07, 202213.9513.9713.0013.3613.36748,700
Oct 06, 202213.9514.1413.5214.0414.04763,000
Oct 05, 202213.9714.3313.6914.2514.25771,300
Oct 04, 202213.7414.2613.7014.2514.25769,100
Oct 03, 202213.2213.5812.8613.2313.23747,300
Sept 30, 202213.3113.5713.1413.1513.15633,400
Sept 29, 202213.8013.8413.1813.3513.35671,300
Sept 28, 202213.8814.1713.7814.0514.05523,300
Sept 27, 202213.7414.1313.2813.8213.82889,500
Sept 26, 202213.2613.8113.1313.1413.14977,500
Sept 23, 202213.8013.8513.0813.3613.361,116,300
Sept 22, 202214.3914.3913.8014.0214.02810,700
Sept 21, 202214.9615.0213.9814.3914.391,442,500
Sept 20, 202215.2715.3214.8515.1015.10504,600
Sept 19, 202214.9015.3714.9015.3215.32468,600
Sept 16, 202215.5715.6014.9715.1115.111,021,500
Sept 15, 202215.6915.9915.5715.7915.79790,200
Sept 14, 202215.1215.7614.8115.7615.76636,500
Sept 13, 202215.4315.5715.0415.1215.12662,200
Sept 12, 202215.9316.3215.7716.0516.05630,700
Sept 09, 202216.0016.1515.6515.6715.67959,000
Sept 08, 202215.5016.0915.2515.8615.86638,600
Sept 07, 202215.2315.8715.1915.7815.78679,900
Sept 06, 202215.0315.2314.7215.1015.10519,500
Sept 02, 202215.1015.4114.7814.8614.86572,500
Sept 01, 202214.8114.9714.3314.8814.88558,800
Aug 31, 202215.4515.4514.9714.9914.99300,500
Aug 30, 202215.3315.4815.0115.2315.23342,400
Aug 29, 202215.1815.3715.0215.2615.26471,200
Aug 26, 202216.2016.2415.3415.4115.41405,900
Aug 25, 202215.4916.1615.4716.1416.14652,200
Aug 24, 202215.1015.5215.0815.4015.40478,400
Aug 23, 202214.9615.2614.7115.0615.06746,700
Aug 22, 202215.2715.3014.5414.9814.98839,700
Aug 19, 202216.2416.2915.6215.7115.71488,500
Aug 18, 202216.3916.5716.2616.5516.55319,500
Aug 17, 202216.8016.9516.4216.4616.46729,400
Aug 16, 202217.1417.3216.8317.1717.17422,500
Aug 15, 202216.8717.3916.8017.2117.21493,100
Aug 12, 202216.8716.9116.5816.8916.89401,600
Aug 11, 202216.5016.8716.4516.5916.59688,600
Aug 10, 202216.4516.6416.1416.1616.16682,800
Aug 09, 202216.3116.4215.8016.0016.00469,900
Aug 08, 202216.1916.6916.1416.4916.49681,500
Aug 05, 202216.2016.3615.9616.1116.11605,000
Aug 04, 202215.9916.3415.9316.2816.28544,300
Aug 03, 202215.6616.0915.5016.0216.02536,000
Aug 02, 202215.1915.7615.0815.3715.37686,300
Aug 01, 202214.9315.5814.7615.4415.44880,000
Jul 29, 202214.4015.1614.3014.9614.961,032,100
Jul 28, 202214.5315.0413.7714.4014.401,369,200
Jul 27, 202214.8215.1913.3114.7214.722,790,100
Jul 26, 202214.9215.3214.7315.0015.001,011,900
Jul 25, 202215.0815.1614.6115.1215.12595,500
Jul 22, 202215.6015.6514.9815.1115.11568,600
Jul 21, 202215.5315.5915.1215.5215.52952,800
Jul 20, 202215.9116.3415.7016.0116.01838,700
Jul 19, 202215.4916.0515.4915.8415.841,109,700
Jul 18, 202215.5015.7915.1815.1915.19752,400
Jul 15, 202215.2515.2914.7615.2015.20533,300
Jul 14, 202214.7915.2414.5714.8814.88553,600
Jul 13, 202214.5615.0114.3514.9414.941,078,900
Jul 12, 202214.1315.4314.1315.0515.051,084,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...