HA - Hawaiian Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201927.4327.6727.0827.5527.55507,800
Jul 17, 201928.6928.8327.5027.5627.56612,800
Jul 16, 201928.3229.2028.2528.9128.91708,500
Jul 15, 201927.6528.2927.5428.1428.14597,700
Jul 12, 201926.4327.7526.4127.6327.63589,000
Jul 11, 201927.3727.4826.3626.4126.41704,100
Jul 10, 201927.4927.6927.0927.2327.23452,900
Jul 09, 201927.8928.0826.6127.0827.08882,200
Jul 08, 201927.8428.4827.8128.1228.12482,400
Jul 05, 201927.2828.1727.2828.0028.00382,500
Jul 03, 201927.7427.9127.3327.4127.41408,000
Jul 02, 201927.7727.9527.0827.5727.57424,500
Jul 01, 201927.6327.8727.4127.6527.65457,300
Jun 28, 201927.1027.6727.0527.4327.43764,900
Jun 27, 201926.4227.0626.3327.0527.05514,000
Jun 26, 201925.8526.4225.5226.2226.22416,200
Jun 25, 201925.6926.1525.5925.7125.71441,900
Jun 24, 201925.6926.0425.2225.7225.72743,900
Jun 21, 201925.8626.3725.4525.6925.69933,800
Jun 20, 201926.0826.3025.8625.9825.98506,700
Jun 19, 201926.4826.5225.8025.9725.97479,700
Jun 18, 201926.0926.7626.0726.3326.33346,200
Jun 17, 201926.1626.6125.8326.0726.07430,400
Jun 14, 201926.9627.2926.6226.6726.67347,600
Jun 13, 201926.4927.3226.4927.0627.06540,300
Jun 12, 201926.2026.7025.9326.4426.44327,000
Jun 11, 201926.1826.4025.8226.2226.22488,000
Jun 10, 201925.5926.1525.2725.8725.87863,900
Jun 07, 201926.3426.4325.5425.5725.57687,500
Jun 06, 201926.4126.8325.8326.2326.23649,900
Jun 05, 201927.0027.0926.1526.3626.36553,500
Jun 04, 201926.2027.0025.8926.9326.93675,600
Jun 03, 201924.8825.8924.8825.8225.82614,600
May 31, 201925.4125.6024.9124.9824.98649,800
May 30, 201925.4026.1425.2125.7825.78489,400
May 29, 201925.4525.5925.1625.4925.49529,100
May 28, 201925.3325.8025.0825.5125.51567,400
May 24, 201925.9426.0725.3025.3325.33541,900
May 23, 201926.0026.2425.4825.7725.77722,600
May 22, 201926.7326.9826.2226.2726.27406,200
May 21, 201926.5227.1626.4926.8226.82614,200
May 20, 201926.5226.8825.7926.4526.45766,500
May 17, 201926.4527.3126.2226.9326.93928,800
May 16, 201926.7827.4926.6026.7126.71707,000
May 16, 20190.12 Dividend
May 15, 201926.0027.0325.6626.9626.84904,900
May 14, 201925.5326.4025.0426.1926.071,133,500
May 13, 201926.1426.2025.4525.4825.37753,400
May 10, 201926.5927.0125.6826.7226.60635,700
May 09, 201927.0027.2226.6426.7126.59815,000
May 08, 201927.5327.6926.8627.1026.98423,100
May 07, 201927.9428.2927.2427.5827.46530,900
May 06, 201927.5028.3227.1228.2428.11519,100
May 03, 201927.2028.1227.1828.0527.93583,700
May 02, 201927.6528.0926.7927.0026.881,258,400
May 01, 201928.2728.7927.7127.8027.68918,100
Apr 30, 201927.9328.4327.5528.2128.08728,900
Apr 29, 201927.1628.1427.1227.9327.81820,300
Apr 26, 201927.0527.3826.8027.2227.101,060,700
Apr 25, 201928.1928.8526.9226.9726.851,880,800
Apr 24, 201930.0130.2727.5628.3428.212,259,200
Apr 23, 201929.7730.7529.4330.4430.30838,700
Apr 22, 201930.1130.2429.6429.6929.56611,100
Apr 18, 201930.5130.6129.7730.4630.32693,000
Apr 17, 201930.1630.6930.0430.6230.48626,600
Apr 16, 201929.5230.0629.5229.9129.78743,500
Apr 15, 201929.7830.0029.1829.5829.45554,000
Apr 12, 201929.7430.0429.3129.5929.46604,200
Apr 11, 201929.1029.8829.0029.6329.50923,600
Apr 10, 201929.5329.6127.3328.6928.561,277,000
Apr 09, 201927.5829.4527.4129.3229.191,189,200
Apr 08, 201928.0628.1627.5327.5527.43909,900
Apr 05, 201927.7428.2927.5128.2228.09509,900
Apr 04, 201927.5227.7826.5727.6827.56567,300
Apr 03, 201927.3827.9327.1227.5527.43662,100
Apr 02, 201927.2527.3926.5627.1327.01541,900
Apr 01, 201926.3727.2926.3026.9126.79905,600
Mar 29, 201926.1526.8026.0526.2526.13898,100
Mar 28, 201925.9126.2025.6526.1726.05490,500
Mar 27, 201925.1426.1125.1425.8425.72638,500
Mar 26, 201924.7025.7224.6924.9724.86781,600
Mar 25, 201924.5024.7724.2424.6124.50664,700
Mar 22, 201925.3825.6224.4624.4924.38900,800
Mar 21, 201925.2825.8225.2025.5425.43619,900
Mar 20, 201925.8725.8725.0425.3325.22725,900
Mar 19, 201926.0426.4925.8025.8925.77536,200
Mar 18, 201926.0026.1125.5125.9725.85554,800
Mar 15, 201926.6426.8725.9325.9725.851,182,400
Mar 14, 201927.0327.9826.3426.5726.451,238,900
Mar 13, 201925.7927.0725.6026.9826.861,261,600
Mar 12, 201925.6425.8625.0325.5725.46569,800
Mar 11, 201925.6526.3025.3325.6425.53896,300
Mar 08, 201925.6725.9425.1925.6225.51710,500
Mar 07, 201926.2726.6525.8025.8825.76644,200
Mar 06, 201926.2026.9726.1026.2026.081,084,700
Mar 05, 201926.4226.7325.4126.1926.071,932,600
Mar 04, 201928.7528.7526.3726.3826.262,969,100
Mar 01, 201929.9830.0529.2729.6229.49721,300
Feb 28, 201929.5029.8128.9129.7529.62814,600
Feb 27, 201930.4630.5729.3729.4829.351,014,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...