HA

Hawaiian Historical Data

Company Name Stock Ticker Symbol Market Type
Hawaiian Holdings Inc HA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 0.61% 13.23 18:38:19
Open Price Low Price High Price Close Price Prev Close
13.22 12.86 13.575 13.23 13.15
more quote information »

HA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.2614.1712.8613.47738,860-0.03-0.23%
1 Month15.0316.3212.8614.64767,117-1.80-11.98%
3 Months14.4317.3912.8615.16735,252-1.20-8.32%
6 Months19.6021.7112.7616.01901,541-6.37-32.5%
1 Year23.519624.2712.7617.791,008,363-10.29-43.75%
3 Years25.9731.387.5518.801,077,241-12.74-49.06%
5 Years38.1044.257.5523.88974,005-24.87-65.28%

HA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 03 2022 13.23 0.08 0.61% 13.22 13.575 12.86 747,344
Sep 30 2022 13.15 -0.20 -1.5% 13.31 13.57 13.14 633,396
Sep 29 2022 13.35 -0.70 -4.98% 13.80 13.835 13.18 670,296
Sep 28 2022 14.05 0.23 1.66% 13.88 14.17 13.78 523,543
Sep 27 2022 13.82 0.68 5.18% 13.74 14.13 13.28 889,575
Sep 26 2022 13.14 -0.22 -1.65% 13.26 13.81 13.13 977,488
Sep 23 2022 13.36 -0.66 -4.71% 13.80 13.85 13.08 1,116,311
Sep 22 2022 14.02 -0.37 -2.57% 14.39 14.39 13.80 810,668
Sep 21 2022 14.39 -0.71 -4.7% 14.96 15.02 13.98 1,442,219
Sep 20 2022 15.10 -0.22 -1.44% 15.27 15.32 14.85 504,647
Sep 19 2022 15.32 0.21 1.39% 14.90 15.37 14.90 468,646
Sep 16 2022 15.11 -0.68 -4.31% 15.57 15.47 14.97 1,022,196
Sep 15 2022 15.79 0.03 0.19% 15.69 15.99 15.57 789,759
Sep 14 2022 15.76 0.64 4.23% 15.12 15.76 14.81 636,525
Sep 13 2022 15.12 -0.93 -5.79% 15.43 15.57 15.04 662,207
Sep 12 2022 16.05 0.38 2.43% 15.93 16.32 15.77 630,686
Sep 09 2022 15.67 -0.19 -1.2% 16.00 16.15 15.65 958,997
Sep 08 2022 15.86 0.08 0.51% 15.50 16.09 15.25 638,660
Sep 07 2022 15.78 0.68 4.5% 15.23 15.87 15.19 679,903
Sep 06 2022 15.10 0.24 1.62% 15.03 15.23 14.72 519,502
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.

Log in to InvestorsHub
Register Now