HA

Hawaiian Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.26 0.98% 26.82 00:00:06
Open Price Low Price High Price Close Price Prev Close
26.56 26.01 27.31 26.82 26.56
more quote information »

HA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.9828.5223.5526.431,778,9722.8411.84%
1 Month20.5528.5219.262424.131,169,2746.2730.51%
3 Months20.9828.5216.8420.891,263,3075.8427.84%
6 Months13.1828.5212.1518.291,242,31713.64103.49%
1 Year24.3028.527.5515.701,387,3192.5210.37%
3 Years37.3544.257.5523.78935,226-10.53-28.19%
5 Years43.3960.907.5531.80923,721-16.57-38.19%

HA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 26.82 0.26 0.98% 26.56 27.31 26.01 963,731
Feb 25 2021 26.56 -1.12 -4.05% 27.98 27.99 26.10 1,127,912
Feb 24 2021 27.68 1.04 3.9% 27.03 28.52 26.94 1,729,447
Feb 23 2021 26.64 0.24 0.91% 26.63 27.01 25.14 1,428,546
Feb 22 2021 26.40 1.89 7.71% 25.91 27.09 25.00 2,541,347
Feb 19 2021 24.51 0.98 4.16% 23.98 24.79 23.55 1,305,230
Feb 18 2021 23.53 -0.08 -0.34% 23.36 23.86 22.51 1,144,634
Feb 17 2021 23.61 0.44 1.9% 23.0868 23.92 22.67 1,420,736
Feb 16 2021 23.17 0.51 2.25% 22.66 23.41 22.52 982,762
Feb 12 2021 22.66 -0.03 -0.13% 22.30 22.9758 22.20 557,516
Feb 11 2021 22.69 -0.31 -1.35% 22.80 23.00 21.99 551,107
Feb 10 2021 23.00 0.30 1.32% 22.97 23.20 22.45 867,787
Feb 09 2021 22.70 -0.29 -1.24% 22.86 23.06 22.28 534,963
Feb 08 2021 22.985 0.75 3.35% 22.4796 23.43 21.80 1,138,155
Feb 05 2021 22.24 0.19 0.86% 22.54 23.02 21.74 1,115,069
Feb 04 2021 22.05 1.12 5.35% 21.23 22.27 20.95 1,102,769
Feb 03 2021 20.93 0.83 4.13% 20.35 21.30 20.15 1,053,576
Feb 02 2021 20.10 0.31 1.57% 19.8348 20.235 19.31 710,514
Feb 01 2021 19.79 0.22 1.12% 19.73 19.92 19.35 641,149
Jan 29 2021 19.57 -1.06 -5.14% 20.55 20.65 19.2624 890,914
Jan 28 2021 20.63 0.96 4.88% 20.9455 21.72 20.26 1,196,877
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.