Hawaiian Holdings Inc (HA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 4.44785276074 | 13.04 | 14.255 | 13.04 | 996917 | 13.78934252 | CS |
| 4 | 0.78 | 6.07476635514 | 12.84 | 14.255 | 12.12 | 717559 | 12.97916938 | CS |
| 12 | 0.72 | 5.58139534884 | 12.9 | 14.255 | 12.005 | 633385 | 13.01687407 | CS |
| 26 | -0.05 | -0.365764447696 | 13.67 | 14.89 | 11.56 | 820861 | 13.50023797 | CS |
| 52 | 2.79 | 25.7617728532 | 10.83 | 14.89 | 3.7 | 1722411 | 9.87587808 | CS |
| 156 | -7.47 | -35.4196301565 | 21.09 | 24.27 | 3.7 | 1292862 | 12.70084206 | CS |
| 260 | -14.7 | -51.906779661 | 28.32 | 31.38 | 3.7 | 1201268 | 15.19829073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 13.62 | 0.04 | 0.29 | 13.58 | 13.65 | 13.305 | 739405 |
| 1721082900 | 13.58 | 0.04 | 0.30 | 13.78 | 13.78 | 13.49 | 473187 |
| 1720823700 | 13.54 | -0.38 | -2.73 | 13.98 | 13.98 | 13.47 | 1273611 |
| 1720737300 | 13.92 | -0.15 | -1.07 | 13.99 | 14.255 | 13.685 | 929916 |
| 1720650900 | 14.07 | 0.27 | 1.96 | 13.8 | 14.13 | 13.62 | 1006760 |
| 1720564500 | 13.8 | 0.79 | 6.07 | 13.04 | 13.845 | 13.04 | 1311932 |
| 1720478100 | 13.01 | 0.39 | 3.09 | 12.68 | 13.03 | 12.6396 | 788350 |
| 1720218900 | 12.62 | 0.14 | 1.12 | 12.42 | 12.825 | 12.385 | 654461 |
| 1720040640 | 12.48 | 0.36 | 2.97 | 12.21 | 12.54 | 12.16 | 460805 |
| 1719959700 | 12.12 | -0.18 | -1.46 | 12.33 | 12.54 | 12.12 | 638190 |
| 1719873300 | 12.3 | -0.02 | -0.16 | 12.34 | 12.43 | 12.21 | 627678 |
| 1719614100 | 12.32 | 0 | 0.00 | 12.32 | 12.32 | 12.32 | 0 |
| 1719527700 | 12.32 | 0.02 | 0.16 | 12.3 | 12.45 | 12.28 | 701131 |
| 1719441300 | 12.3 | 0.04 | 0.33 | 12.26 | 12.42 | 12.18 | 624326 |
| 1719354900 | 12.26 | -0.23 | -1.84 | 12.5 | 12.605 | 12.26 | 938129 |
| 1719268500 | 12.49 | -0.15 | -1.19 | 12.69 | 12.73 | 12.375 | 526568 |
| 1719009300 | 12.64 | -0.09 | -0.71 | 12.72 | 12.79 | 12.59 | 371678 |
| 1718922900 | 12.73 | -0.02 | -0.16 | 12.7 | 12.79 | 12.63 | 435401 |
| 1718750100 | 12.75 | -0.1 | -0.78 | 12.84 | 12.94 | 12.745 | 217674 |
| 1718663700 | 12.85 | 0.01 | 0.08 | 12.78 | 12.88 | 12.5 | 445097 |
| 1718404500 | 12.84 | -0.16 | -1.23 | 13 | 13.03 | 12.78 | 760870 |
| 1718318100 | 13 | -0.08 | -0.61 | 13.07 | 13.07 | 12.825 | 647284 |
| 1718231700 | 13.08 | -0.03 | -0.23 | 13.2 | 13.359 | 13.07 | 610065 |
| 1718145300 | 13.11 | -0.19 | -1.43 | 13.23 | 13.26 | 13.07 | 697731 |
| 1718058900 | 13.3 | -0.06 | -0.45 | 13.3 | 13.44 | 13.2 | 435773 |
| 1717799700 | 13.36 | -0.04 | -0.30 | 13.3 | 13.485 | 13.285 | 367589 |
| 1717713300 | 13.4 | -0.04 | -0.30 | 13.33 | 13.47 | 13.275 | 528728 |
| 1717626900 | 13.44 | 0 | 0.00 | 13.43 | 13.49 | 13.34 | 307369 |
| 1717540500 | 13.44 | -0.11 | -0.81 | 13.49 | 13.57 | 13.38 | 384125 |
| 1717454100 | 13.55 | -0.11 | -0.81 | 13.75 | 13.75 | 13.52 | 416961 |
| 1717194900 | 13.66 | 0.13 | 0.96 | 13.62 | 13.67 | 13.51 | 345076 |
| 1717108500 | 13.53 | -0.22 | -1.60 | 13.8 | 13.84 | 13.39 | 541143 |
| 1717022100 | 13.75 | 0.08 | 0.59 | 13.5 | 13.79 | 13.43 | 324490 |
| 1716935700 | 13.67 | -0.13 | -0.94 | 13.72 | 13.86 | 13.63 | 373297 |
| 1716590100 | 13.8 | 0.39 | 2.91 | 13.46 | 13.85 | 13.44 | 326523 |
| 1716503700 | 13.41 | -0.08 | -0.59 | 13.53 | 13.56 | 13.33 | 403011 |
| 1716417300 | 13.49 | -0.08 | -0.59 | 13.57 | 13.65 | 13.34 | 346297 |
| 1716330900 | 13.57 | -0.05 | -0.37 | 13.56 | 13.615 | 13.52 | 647780 |
| 1716244500 | 13.62 | 0.01 | 0.07 | 13.5 | 13.66 | 13.5 | 239942 |
| 1715985300 | 13.61 | 0.01 | 0.07 | 13.65 | 13.75 | 13.435 | 385432 |
| 1715898900 | 13.6 | -0.13 | -0.95 | 13.7 | 13.75 | 13.525 | 331800 |
| 1715812500 | 13.73 | 0.25 | 1.85 | 13.54 | 13.76 | 13.485 | 1605869 |
| 1715726100 | 13.48 | 0.14 | 1.05 | 13.41 | 13.54 | 13.38 | 734980 |
| 1715639700 | 13.34 | -0.06 | -0.45 | 13.5 | 13.56 | 13.315 | 324246 |
| 1715380500 | 13.4 | 0.33 | 2.52 | 13 | 13.48 | 12.99 | 631534 |
| 1715294100 | 13.07 | -0.07 | -0.53 | 13.14 | 13.2 | 12.905 | 497464 |
| 1715207700 | 13.14 | 0.64 | 5.12 | 12.88 | 13.26 | 12.8308 | 1069164 |
| 1715121300 | 12.5 | 0.22 | 1.79 | 12.25 | 12.605 | 12.2 | 647262 |
| 1715034900 | 12.28 | -0.23 | -1.84 | 12.5 | 12.51 | 12.144 | 654830 |
| 1714775700 | 12.51 | -0.05 | -0.40 | 12.7 | 12.73 | 12.48 | 458411 |
| 1714689300 | 12.56 | -0.12 | -0.95 | 12.77 | 12.8 | 12.505 | 816170 |
| 1714602900 | 12.68 | -0.02 | -0.16 | 12.7 | 12.97 | 12.51 | 604293 |
| 1714516500 | 12.7 | 0.29 | 2.34 | 12.38 | 12.81 | 12.305 | 716437 |
| 1714430100 | 12.41 | 0.14 | 1.14 | 12.27 | 12.445 | 12.17 | 817320 |
| 1714170900 | 12.27 | 0.15 | 1.24 | 12.14 | 12.295 | 12.005 | 768389 |
| 1714084500 | 12.12 | -0.3 | -2.42 | 12.22 | 12.4475 | 12.09 | 1106353 |
| 1713998100 | 12.42 | -0.48 | -3.72 | 12.48 | 12.64 | 12.01 | 1469169 |
| 1713911700 | 12.9 | -0.07 | -0.54 | 12.9 | 13.03 | 12.87 | 496831 |
| 1713825300 | 12.97 | 0.02 | 0.15 | 12.99 | 13.061 | 12.8201 | 400430 |
| 1713566100 | 12.95 | -0.04 | -0.31 | 12.87 | 13.08 | 12.865 | 359397 |
| 1713479700 | 12.99 | -0.26 | -1.96 | 13.33 | 13.45 | 12.51 | 2280617 |
| 1713393300 | 13.25 | 0 | 0.00 | 13.32 | 13.485 | 13.25 | 516868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
