HA - Hawaiian Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201929.7030.0029.2029.2929.29357,680
Dec 09, 201929.8930.1129.6429.7229.72347,000
Dec 06, 201929.7330.1229.6429.9229.92373,900
Dec 05, 201929.3629.5829.1329.4529.45325,400
Dec 04, 201929.2929.6929.1729.2629.26542,500
Dec 03, 201929.8429.8428.8529.0829.08633,800
Dec 02, 201930.3530.6630.0130.0830.08328,600
Nov 29, 201930.4530.7230.2330.2930.29210,700
Nov 27, 201930.9231.1230.5230.6730.67274,800
Nov 26, 201930.6731.0730.5930.8630.86560,400
Nov 25, 201930.7531.2230.3930.7730.77539,200
Nov 22, 201930.2130.6630.0230.5830.58350,600
Nov 21, 201930.6830.6829.8530.0430.04467,900
Nov 20, 201930.7230.9430.0030.5330.53532,100
Nov 19, 201930.4731.3030.1831.0231.02637,300
Nov 18, 201930.3930.6030.1930.4430.44431,600
Nov 15, 201930.5530.7430.3130.6330.63411,100
Nov 14, 201930.0030.3029.7430.2930.29329,900
Nov 14, 20190.12 Dividend
Nov 13, 201929.3530.1529.2930.0329.91410,400
Nov 12, 201930.2230.4629.5129.6229.50546,200
Nov 11, 201930.1030.6329.9530.2430.12440,700
Nov 08, 201930.0130.1629.5030.1430.02319,700
Nov 07, 201930.7531.1129.9830.1830.06451,100
Nov 06, 201930.0530.6629.8730.6330.51523,500
Nov 05, 201929.2930.3829.2530.1730.05893,300
Nov 04, 201929.0229.4528.7229.2629.14810,300
Nov 01, 201929.0029.1428.3228.4728.36545,300
Oct 31, 201928.2528.6427.7028.6128.50549,200
Oct 30, 201927.9228.4327.6828.3128.20466,600
Oct 29, 201927.8728.3427.7228.0927.98491,800
Oct 28, 201927.7128.4327.6928.0027.89462,400
Oct 25, 201927.3628.0127.3627.6927.58638,400
Oct 24, 201928.3728.5527.1527.5327.42957,500
Oct 23, 201928.5029.2627.2027.9927.881,901,400
Oct 22, 201929.7030.4129.3930.1330.01975,200
Oct 21, 201929.0329.7728.9229.4729.35768,600
Oct 18, 201929.0529.2528.1628.4228.31829,200
Oct 17, 201929.8130.2529.0429.1028.98611,600
Oct 16, 201928.6329.8528.5929.5429.421,048,100
Oct 15, 201928.3528.6728.1328.5028.39543,300
Oct 14, 201927.2428.4027.2428.3528.24715,200
Oct 11, 201928.0428.5827.4927.5227.41817,900
Oct 10, 201927.4427.8226.6727.7127.60740,300
Oct 09, 201926.9927.7226.9527.4927.38681,600
Oct 08, 201926.4027.1026.2227.0026.893,065,400
Oct 07, 201925.7325.7425.0325.2125.11732,100
Oct 04, 201925.4625.9225.4325.7025.60301,800
Oct 03, 201925.9726.3225.4725.5325.43496,600
Oct 02, 201926.3726.6525.7126.1326.03505,200
Oct 01, 201926.4327.3626.2526.6126.50507,700
Sep 30, 201926.3126.4825.9626.2626.16950,200
Sep 27, 201926.4227.0126.1426.1526.05409,400
Sep 26, 201927.2927.3326.2226.2526.15651,800
Sep 25, 201927.0827.5926.8227.2927.18391,000
Sep 24, 201927.4327.7827.0027.1627.05449,200
Sep 23, 201926.6627.4426.4627.2627.15593,200
Sep 20, 201926.8927.4026.8526.9726.86968,300
Sep 19, 201927.5327.6526.8226.8326.72572,900
Sep 18, 201927.7928.0027.2727.5127.40597,400
Sep 17, 201927.7028.2527.5627.7727.66534,400
Sep 16, 201927.5028.0926.8428.0627.95704,500
Sep 13, 201928.1428.5027.8928.3628.25452,400
Sep 12, 201927.9828.6327.4527.7027.59761,200
Sep 11, 201927.2528.2326.7328.0927.98780,000
Sep 10, 201925.5427.1125.2427.0826.97967,700
Sep 09, 201924.1725.5124.1725.4725.37758,500
Sep 06, 201924.0824.6923.9324.2124.11402,500
Sep 05, 201923.5224.2323.3323.8423.74578,900
Sep 04, 201923.9423.9922.9223.2223.13615,500
Sep 03, 201924.0424.1323.1323.6123.52658,700
Aug 30, 201924.8725.0924.3324.4124.31386,200
Aug 29, 201924.2424.9924.1424.8624.76372,000
Aug 28, 201923.4724.2523.3124.0023.90366,000
Aug 27, 201923.6723.9022.9123.5023.41823,600
Aug 26, 201923.8023.9223.2523.3523.26584,000
Aug 23, 201924.1524.2923.3123.5323.44673,000
Aug 22, 201924.1324.4924.0324.2024.10474,700
Aug 21, 201924.0524.7022.8424.1024.001,639,600
Aug 20, 201925.1025.4524.8725.4225.32374,800
Aug 19, 201925.2825.5224.8825.1325.03372,700
Aug 16, 201924.0524.8424.0524.7224.62395,500
Aug 15, 201924.7024.7123.6823.7823.68578,600
Aug 15, 20190.12 Dividend
Aug 14, 201925.1325.2824.4124.7324.51553,600
Aug 13, 201925.5226.0825.1425.5825.35393,700
Aug 12, 201925.5225.6525.2225.6025.37534,200
Aug 09, 201926.4226.4925.6425.7225.49443,800
Aug 08, 201926.0126.6925.9326.6026.37546,600
Aug 07, 201925.4525.8925.0525.7925.56585,000
Aug 06, 201925.0025.6924.7725.6225.39674,500
Aug 05, 201926.3026.5024.4824.7624.541,304,700
Aug 02, 201925.8227.1125.7627.0926.85868,200
Aug 01, 201926.2826.4125.5325.9425.71930,400
Jul 31, 201927.6027.6425.6225.9925.761,809,300
Jul 30, 201926.1826.8526.1826.6926.45762,600
Jul 29, 201926.4726.7526.2126.4426.21662,100
Jul 26, 201927.0927.2326.8527.1126.87346,300
Jul 25, 201928.0228.2126.9727.0026.76646,600
Jul 24, 201927.5928.6427.4128.5528.30707,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...