HA

Hawaiian Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Hawaiian Holdings Inc HA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 25.17 09:16:46
Open Price Low Price High Price Close Price Prev Close
25.17
more quote information »

HA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.9725.5523.9725.02750,2360.200.8%
1 Month26.2626.3023.1325.04710,272-1.09-4.15%
3 Months22.8029.8621.9926.07895,4902.3710.39%
6 Months14.1229.8613.7022.021,147,11411.0578.26%
1 Year12.4229.8610.3117.911,175,59512.75102.66%
3 Years37.0044.257.5522.86917,972-11.83-31.97%
5 Years41.1560.907.5530.94910,381-15.98-38.83%

HA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 25.17 0.55 2.23% 24.56 25.55 24.5332 633,757
May 04 2021 24.62 -0.74 -2.92% 25.29 25.42 23.97 934,595
May 03 2021 25.36 0.25 1.0% 25.18 25.44 24.90 723,139
Apr 30 2021 25.11 0.30 1.21% 24.63 25.14 24.591 801,624
Apr 29 2021 24.81 0.08 0.32% 24.97 25.25 24.54 606,674
Apr 28 2021 24.73 -0.41 -1.63% 25.03 25.19 24.30 771,198
Apr 27 2021 25.14 -0.22 -0.87% 25.32 25.4199 24.85 688,129
Apr 26 2021 25.36 0.29 1.16% 25.36 25.87 25.28 541,376
Apr 23 2021 25.07 0.87 3.6% 24.29 25.31 23.99 599,102
Apr 22 2021 24.20 -0.58 -2.34% 25.09 25.16 24.19 658,630
Apr 21 2021 24.78 0.81 3.38% 23.77 24.81 23.255 1,218,534
Apr 20 2021 23.97 -0.72 -2.92% 24.62 24.62 23.13 872,899
Apr 19 2021 24.69 -0.33 -1.32% 25.03 25.05 24.40 775,033
Apr 16 2021 25.02 -0.23 -0.91% 25.42 25.65 24.87 405,879
Apr 15 2021 25.25 -0.18 -0.71% 25.62 25.825 24.7301 718,711
Apr 14 2021 25.43 -0.05 -0.2% 25.75 26.1525 25.16 727,726
Apr 13 2021 25.48 -0.01 -0.04% 25.15 25.54 24.3152 767,576
Apr 12 2021 25.49 -0.59 -2.26% 25.76 25.87 25.17 626,104
Apr 09 2021 26.08 -0.17 -0.65% 26.00 26.13 25.67 485,416
Apr 08 2021 26.25 -0.08 -0.3% 26.26 26.30 25.56 557,994
Apr 07 2021 26.33 -0.71 -2.63% 27.47 27.47 26.22 924,851
Apr 06 2021 27.04 0.07 0.26% 27.20 27.67 26.88 668,673
See More Historical Prices »


Your Recent History
NASDAQ
HA
Hawaiian
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.