NasdaqGS - Delayed Quote USD

Hawaiian Holdings, Inc. (HA)

12.95 -0.04 (-0.31%)
At close: April 19 at 4:00 PM EDT
12.95 0.00 (0.00%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.87 13.08 12.87 12.95 12.95 359,400
Apr 18, 2024 13.33 13.45 12.51 12.99 12.99 2,280,600
Apr 17, 2024 13.32 13.49 13.25 13.25 13.25 516,900
Apr 16, 2024 13.10 13.35 13.10 13.25 13.25 247,400
Apr 15, 2024 13.07 13.29 13.07 13.27 13.27 458,600
Apr 12, 2024 13.21 13.21 12.80 13.01 13.01 811,200
Apr 11, 2024 13.14 13.35 13.02 13.20 13.20 712,300
Apr 10, 2024 13.13 13.32 13.05 13.07 13.07 711,300
Apr 9, 2024 13.34 13.34 13.13 13.20 13.20 318,100
Apr 8, 2024 13.30 13.42 13.12 13.29 13.29 435,800
Apr 5, 2024 13.13 13.22 13.05 13.14 13.14 287,000
Apr 4, 2024 13.44 13.54 13.10 13.14 13.14 519,700
Apr 3, 2024 13.23 13.48 13.17 13.33 13.33 514,000
Apr 2, 2024 13.24 13.35 13.10 13.31 13.31 659,300
Apr 1, 2024 13.37 13.39 13.20 13.32 13.32 504,500
Mar 28, 2024 13.47 13.66 13.30 13.33 13.33 611,700
Mar 27, 2024 13.29 13.51 13.20 13.32 13.32 1,005,200
Mar 26, 2024 13.54 13.60 13.23 13.30 13.30 623,900
Mar 25, 2024 13.29 13.55 13.23 13.53 13.53 527,400
Mar 22, 2024 13.54 13.54 13.20 13.27 13.27 620,300
Mar 21, 2024 13.87 13.87 13.49 13.54 13.54 690,200
Mar 20, 2024 13.36 13.87 13.35 13.85 13.85 748,100
Mar 19, 2024 13.56 13.64 13.30 13.44 13.44 1,041,000
Mar 18, 2024 13.73 13.99 13.56 13.58 13.58 605,700
Mar 15, 2024 13.67 13.83 13.58 13.73 13.73 851,100
Mar 14, 2024 13.72 13.76 13.61 13.73 13.73 481,800
Mar 13, 2024 13.73 13.77 13.66 13.73 13.73 788,600
Mar 12, 2024 13.81 13.86 13.72 13.77 13.77 931,600
Mar 11, 2024 13.77 13.88 13.75 13.82 13.82 699,600
Mar 8, 2024 13.98 13.98 13.81 13.85 13.85 607,900
Mar 7, 2024 13.98 13.99 13.90 13.90 13.90 544,200
Mar 6, 2024 14.10 14.10 13.96 13.96 13.96 925,800
Mar 5, 2024 14.07 14.29 13.99 14.03 14.03 658,400
Mar 4, 2024 14.02 14.16 13.98 14.07 14.07 992,900
Mar 1, 2024 14.10 14.10 13.97 14.06 14.06 500,100
Feb 29, 2024 14.01 14.16 13.98 14.11 14.11 867,100
Feb 28, 2024 13.94 13.97 13.93 13.95 13.95 494,800
Feb 27, 2024 14.04 14.05 13.92 13.99 13.99 493,000
Feb 26, 2024 13.95 14.05 13.89 13.91 13.91 501,400
Feb 23, 2024 13.96 14.10 13.91 13.98 13.98 869,000
Feb 22, 2024 14.02 14.23 13.95 13.97 13.97 1,004,200
Feb 21, 2024 13.93 14.24 13.85 14.04 14.04 768,000
Feb 20, 2024 13.98 14.03 13.91 13.95 13.95 681,900
Feb 16, 2024 14.05 14.07 13.98 14.00 14.00 576,600
Feb 15, 2024 14.05 14.22 14.02 14.15 14.15 951,100
Feb 14, 2024 14.10 14.14 13.94 14.02 14.02 542,300
Feb 13, 2024 13.82 14.19 13.81 13.91 13.91 1,004,500
Feb 12, 2024 14.00 14.25 14.00 14.05 14.05 898,000
Feb 9, 2024 14.17 14.17 13.90 14.09 14.09 544,100
Feb 8, 2024 14.10 14.23 13.75 14.02 14.02 846,800
Feb 7, 2024 14.05 14.15 13.93 14.00 14.00 557,300
Feb 6, 2024 13.91 14.20 13.91 14.08 14.08 795,100
Feb 5, 2024 14.01 14.06 13.85 13.96 13.96 617,100
Feb 2, 2024 13.99 14.16 13.94 14.01 14.01 562,200
Feb 1, 2024 14.44 14.44 13.98 14.17 14.17 721,600
Jan 31, 2024 14.20 14.64 14.20 14.25 14.25 880,900
Jan 30, 2024 14.57 14.73 14.41 14.52 14.52 614,800
Jan 29, 2024 14.44 14.89 14.35 14.72 14.72 1,174,400
Jan 26, 2024 14.77 14.79 14.58 14.68 14.68 1,552,600
Jan 25, 2024 14.39 14.77 14.34 14.69 14.69 2,408,200
Jan 24, 2024 14.26 14.33 14.09 14.23 14.23 1,094,500
Jan 23, 2024 14.20 14.38 14.04 14.04 14.04 866,500
Jan 22, 2024 13.98 14.20 13.76 14.08 14.08 1,947,900
Jan 19, 2024 13.77 14.16 13.57 13.91 13.91 2,601,900
Jan 18, 2024 13.53 13.81 13.33 13.72 13.72 1,784,500
Jan 17, 2024 13.06 13.54 13.06 13.45 13.45 3,214,600
Jan 16, 2024 13.67 13.85 11.56 13.47 13.47 9,953,200
Jan 12, 2024 13.67 13.87 13.65 13.74 13.74 725,900
Jan 11, 2024 13.76 13.83 13.68 13.80 13.80 734,400
Jan 10, 2024 13.82 13.86 13.68 13.76 13.76 1,141,200
Jan 9, 2024 13.80 14.07 13.80 13.80 13.80 1,006,500
Jan 8, 2024 13.80 14.12 13.74 13.91 13.91 1,015,900
Jan 5, 2024 13.79 14.13 13.79 13.85 13.85 1,052,700
Jan 4, 2024 13.92 14.14 13.84 13.85 13.85 1,654,600
Jan 3, 2024 13.86 14.08 13.75 13.85 13.85 1,905,200
Jan 2, 2024 14.07 14.28 13.94 14.03 14.03 1,092,900
Dec 29, 2023 14.61 14.66 14.20 14.20 14.20 1,089,200
Dec 28, 2023 14.55 14.71 14.46 14.69 14.69 661,400
Dec 27, 2023 14.40 14.69 14.38 14.64 14.64 1,133,100
Dec 26, 2023 14.24 14.55 14.23 14.40 14.40 1,194,500
Dec 22, 2023 13.92 14.34 13.88 14.29 14.29 1,898,900
Dec 21, 2023 13.83 13.98 13.72 13.96 13.96 1,406,100
Dec 20, 2023 13.51 13.99 13.49 13.73 13.73 1,774,500
Dec 19, 2023 13.80 13.95 13.54 13.54 13.54 1,111,400
Dec 18, 2023 13.52 13.75 13.37 13.75 13.75 1,692,300
Dec 15, 2023 13.55 13.76 13.52 13.52 13.52 3,274,500
Dec 14, 2023 13.95 14.14 13.52 13.62 13.62 2,346,700
Dec 13, 2023 13.40 13.95 13.30 13.95 13.95 2,947,300
Dec 12, 2023 13.33 13.60 13.30 13.38 13.38 1,943,900
Dec 11, 2023 13.34 13.60 13.06 13.33 13.33 3,522,200
Dec 8, 2023 13.76 13.89 13.27 13.31 13.31 15,600,800
Dec 7, 2023 13.90 14.00 13.70 13.76 13.76 3,499,700
Dec 6, 2023 13.98 14.08 13.78 13.86 13.86 5,200,300
Dec 5, 2023 14.00 14.15 13.69 13.89 13.89 10,544,000
Dec 4, 2023 13.59 14.25 13.22 14.22 14.22 35,562,700
Dec 1, 2023 4.50 4.86 4.41 4.86 4.86 3,607,000
Nov 30, 2023 4.56 4.58 4.38 4.49 4.49 2,367,000
Nov 29, 2023 4.56 4.79 4.48 4.48 4.48 2,478,100
Nov 28, 2023 4.36 4.55 4.28 4.48 4.48 2,734,200
Nov 27, 2023 4.82 4.84 4.22 4.40 4.40 6,925,300
Nov 24, 2023 4.87 5.12 4.77 5.04 5.04 1,909,700
Nov 22, 2023 4.80 5.10 4.79 4.85 4.85 3,047,700
Nov 21, 2023 4.97 5.01 4.57 4.66 4.66 2,194,400
Nov 20, 2023 4.73 5.11 4.60 5.07 5.07 2,489,800
Nov 17, 2023 4.55 4.72 4.47 4.70 4.70 2,241,800
Nov 16, 2023 4.78 4.80 4.40 4.46 4.46 1,850,200
Nov 15, 2023 4.56 5.12 4.56 4.75 4.75 3,078,700
Nov 14, 2023 4.25 4.59 4.25 4.58 4.58 2,492,700
Nov 13, 2023 4.05 4.16 3.94 4.09 4.09 1,183,100
Nov 10, 2023 4.07 4.12 3.89 4.10 4.10 2,027,500
Nov 9, 2023 4.31 4.34 4.04 4.06 4.06 1,772,900
Nov 8, 2023 4.32 4.45 4.22 4.27 4.27 1,687,600
Nov 7, 2023 4.30 4.36 4.21 4.29 4.29 1,794,500
Nov 6, 2023 4.55 4.60 4.14 4.27 4.27 2,061,600
Nov 3, 2023 4.44 4.70 4.43 4.53 4.53 3,544,800
Nov 2, 2023 4.06 4.46 4.06 4.35 4.35 3,512,300
Nov 1, 2023 4.21 4.21 3.92 3.97 3.97 3,380,900
Oct 31, 2023 4.25 4.35 4.04 4.21 4.21 3,409,900
Oct 30, 2023 3.98 4.41 3.95 4.33 4.33 3,802,200
Oct 27, 2023 4.07 4.10 3.86 3.91 3.91 3,188,400
Oct 26, 2023 4.05 4.22 3.88 4.10 4.10 4,538,400
Oct 25, 2023 3.87 4.19 3.70 4.13 4.13 4,698,400
Oct 24, 2023 4.20 4.39 4.20 4.30 4.30 2,411,300
Oct 23, 2023 4.35 4.35 4.13 4.18 4.18 2,315,100
Oct 20, 2023 4.32 4.38 4.20 4.24 4.24 2,826,600
Oct 19, 2023 4.30 4.53 4.30 4.34 4.34 2,736,800
Oct 18, 2023 4.70 4.70 4.27 4.30 4.30 3,464,700
Oct 17, 2023 4.71 4.87 4.64 4.74 4.74 2,491,900
Oct 16, 2023 4.95 5.04 4.70 4.71 4.71 2,576,900
Oct 13, 2023 4.95 4.97 4.78 4.91 4.91 1,910,700
Oct 12, 2023 5.45 5.45 4.88 4.95 4.95 2,919,500
Oct 11, 2023 5.44 5.69 5.36 5.40 5.40 2,258,200
Oct 10, 2023 4.98 5.47 4.96 5.38 5.38 2,886,100
Oct 9, 2023 5.11 5.13 4.81 4.91 4.91 3,320,700
Oct 6, 2023 5.09 5.41 5.09 5.30 5.30 2,252,300
Oct 5, 2023 5.53 5.53 4.97 5.22 5.22 4,020,900
Oct 4, 2023 5.59 5.67 5.33 5.61 5.61 3,299,400
Oct 3, 2023 5.74 5.89 5.50 5.51 5.51 3,562,900
Oct 2, 2023 6.32 6.35 5.71 5.79 5.79 14,943,700
Sep 29, 2023 6.35 6.58 6.17 6.33 6.33 5,398,800
Sep 28, 2023 6.34 6.62 6.34 6.53 6.53 1,865,100
Sep 27, 2023 6.46 6.50 6.25 6.33 6.33 1,903,800
Sep 26, 2023 6.50 6.71 6.28 6.36 6.36 2,159,600
Sep 25, 2023 6.75 6.80 6.23 6.56 6.56 2,852,100
Sep 22, 2023 7.33 7.37 6.79 6.82 6.82 2,440,400
Sep 21, 2023 7.56 7.65 7.28 7.29 7.29 1,733,600
Sep 20, 2023 7.74 7.88 7.61 7.64 7.64 1,122,200
Sep 19, 2023 7.73 7.82 7.61 7.65 7.65 1,634,900
Sep 18, 2023 7.90 7.95 7.70 7.73 7.73 1,295,600
Sep 15, 2023 8.17 8.21 7.92 7.94 7.94 2,567,000
Sep 14, 2023 7.74 8.14 7.65 8.12 8.12 2,045,600
Sep 13, 2023 7.72 7.91 7.48 7.63 7.63 1,861,500
Sep 12, 2023 7.52 7.96 7.45 7.91 7.91 1,827,700
Sep 11, 2023 7.61 7.74 7.34 7.53 7.53 1,519,300
Sep 8, 2023 7.68 7.82 7.49 7.61 7.61 2,082,000
Sep 7, 2023 7.56 7.78 7.50 7.65 7.65 1,495,100
Sep 6, 2023 7.80 7.97 7.46 7.58 7.58 2,197,700
Sep 5, 2023 8.16 8.16 7.74 7.89 7.89 2,191,600
Sep 1, 2023 8.63 8.77 8.33 8.35 8.35 1,251,700
Aug 31, 2023 8.88 8.88 8.58 8.58 8.58 1,172,800
Aug 30, 2023 9.18 9.18 8.75 8.77 8.77 1,387,700
Aug 29, 2023 8.92 9.41 8.86 9.16 9.16 942,100
Aug 28, 2023 8.87 9.01 8.79 8.94 8.94 825,100
Aug 25, 2023 8.85 9.07 8.78 8.79 8.79 893,100
Aug 24, 2023 9.20 9.23 8.82 8.84 8.84 1,110,000
Aug 23, 2023 9.09 9.32 8.99 9.19 9.19 757,600
Aug 22, 2023 9.31 9.40 8.85 9.07 9.07 931,800
Aug 21, 2023 9.07 9.31 9.07 9.21 9.21 704,800
Aug 18, 2023 9.10 9.28 9.05 9.06 9.06 852,800
Aug 17, 2023 9.21 9.34 8.97 9.30 9.30 1,168,400
Aug 16, 2023 9.51 9.73 9.29 9.30 9.30 885,800
Aug 15, 2023 9.91 10.00 9.45 9.52 9.52 1,417,000
Aug 14, 2023 9.34 10.23 9.28 10.13 10.13 1,787,400
Aug 11, 2023 9.90 9.98 9.55 9.58 9.58 1,425,700
Aug 10, 2023 10.56 10.63 9.97 10.00 10.00 1,695,500
Aug 9, 2023 11.14 11.14 10.54 10.62 10.62 1,166,600
Aug 8, 2023 10.51 11.12 10.41 11.08 11.08 966,900
Aug 7, 2023 10.49 10.74 10.33 10.71 10.71 1,047,800
Aug 4, 2023 10.27 10.55 10.25 10.47 10.47 932,000
Aug 3, 2023 10.77 10.80 10.22 10.28 10.28 1,578,400
Aug 2, 2023 10.90 11.03 10.74 11.01 11.01 1,060,000
Aug 1, 2023 11.39 11.39 10.88 11.14 11.14 1,098,600
Jul 31, 2023 11.07 11.61 10.97 11.59 11.59 1,386,200
Jul 28, 2023 10.72 11.11 10.72 11.08 11.08 1,374,300
Jul 27, 2023 11.38 11.38 10.54 10.70 10.70 1,799,100
Jul 26, 2023 10.76 11.53 10.57 11.44 11.44 1,879,100
Jul 25, 2023 11.00 11.04 10.54 10.71 10.71 1,935,400
Jul 24, 2023 11.50 11.62 11.22 11.26 11.26 1,477,200
Jul 21, 2023 11.95 12.02 11.50 11.56 11.56 1,884,500
Jul 20, 2023 12.00 12.00 11.51 11.83 11.83 1,672,600
Jul 19, 2023 11.53 12.03 11.36 12.00 12.00 1,681,700
Jul 18, 2023 10.87 11.46 10.86 11.45 11.45 1,197,100
Jul 17, 2023 10.83 11.12 10.76 10.92 10.92 1,331,700
Jul 14, 2023 11.24 11.24 10.72 10.89 10.89 1,688,300
Jul 13, 2023 12.09 12.10 11.21 11.28 11.28 1,710,300
Jul 12, 2023 12.47 12.64 11.75 11.78 11.78 1,166,700
Jul 11, 2023 12.45 12.60 12.17 12.18 12.18 1,192,700
Jul 10, 2023 11.63 12.50 11.54 12.40 12.40 2,153,000
Jul 7, 2023 10.49 11.88 10.48 11.66 11.66 2,714,400
Jul 6, 2023 10.73 10.80 10.29 10.46 10.46 1,100,800
Jul 5, 2023 10.92 11.20 10.59 11.00 11.00 1,066,200
Jul 3, 2023 10.78 11.08 10.78 11.06 11.06 595,100
Jun 30, 2023 10.82 10.90 10.57 10.77 10.77 1,105,500
Jun 29, 2023 10.42 10.88 10.42 10.70 10.70 1,211,200
Jun 28, 2023 10.29 10.54 10.07 10.42 10.42 1,353,300
Jun 27, 2023 8.68 10.29 8.65 10.25 10.25 3,188,400
Jun 26, 2023 9.64 9.70 8.60 8.61 8.61 1,630,300
Jun 23, 2023 9.62 9.76 9.49 9.71 9.71 2,522,200
Jun 22, 2023 9.80 9.86 9.52 9.83 9.83 925,700
Jun 21, 2023 9.80 10.02 9.77 9.85 9.85 1,193,400
Jun 20, 2023 9.76 9.86 9.54 9.83 9.83 1,577,400
Jun 16, 2023 9.93 9.97 9.76 9.83 9.83 1,805,300
Jun 15, 2023 9.62 9.88 9.56 9.83 9.83 1,169,900
Jun 14, 2023 9.80 9.90 9.49 9.66 9.66 1,381,500
Jun 13, 2023 9.68 9.84 9.53 9.71 9.71 1,263,000
Jun 12, 2023 9.32 9.76 9.29 9.56 9.56 1,292,300
Jun 9, 2023 9.04 9.20 8.98 9.16 9.16 2,599,000
Jun 8, 2023 9.00 9.19 8.75 9.02 9.02 920,300
Jun 7, 2023 8.97 9.10 8.84 9.05 9.05 819,000
Jun 6, 2023 8.35 8.92 8.31 8.83 8.83 1,022,400
Jun 5, 2023 8.55 8.60 8.28 8.41 8.41 849,100
Jun 2, 2023 8.26 8.79 8.16 8.63 8.63 1,631,300
Jun 1, 2023 8.04 8.13 7.83 8.09 8.09 1,108,100
May 31, 2023 8.24 8.39 7.92 8.01 8.01 1,675,100
May 30, 2023 8.11 8.24 8.04 8.15 8.15 734,900
May 26, 2023 8.05 8.23 7.99 8.03 8.03 994,600
May 25, 2023 8.05 8.14 7.89 8.04 8.04 709,600
May 24, 2023 8.15 8.23 7.89 7.97 7.97 878,000
May 23, 2023 8.18 8.64 8.15 8.30 8.30 1,207,600
May 22, 2023 8.06 8.23 7.93 8.14 8.14 861,100
May 19, 2023 8.20 8.22 7.96 8.00 8.00 643,500
May 18, 2023 8.03 8.19 7.92 8.17 8.17 787,600
May 17, 2023 7.43 8.13 7.38 8.05 8.05 1,729,100
May 16, 2023 7.63 7.63 7.34 7.34 7.34 1,086,000
May 15, 2023 7.56 7.71 7.48 7.62 7.62 853,300
May 12, 2023 7.77 7.80 7.45 7.55 7.55 963,400
May 11, 2023 7.96 7.96 7.72 7.76 7.76 795,600
May 10, 2023 8.39 8.40 7.76 7.97 7.97 947,700
May 9, 2023 8.12 8.25 7.92 8.19 8.19 618,100
May 8, 2023 8.16 8.32 8.03 8.12 8.12 850,700
May 5, 2023 7.86 8.18 7.83 8.13 8.13 1,151,100
May 4, 2023 8.10 8.12 7.54 7.73 7.73 1,357,500
May 3, 2023 8.01 8.40 7.98 8.10 8.10 916,000
May 2, 2023 8.19 8.19 7.79 8.01 8.01 1,223,400
May 1, 2023 8.25 8.41 8.14 8.22 8.22 1,318,200
Apr 28, 2023 7.94 8.39 7.86 8.33 8.33 1,415,400
Apr 27, 2023 7.97 8.16 7.69 7.84 7.84 1,674,600
Apr 26, 2023 8.27 8.75 7.81 7.91 7.91 1,779,700
Apr 25, 2023 8.27 8.34 7.99 8.15 8.15 1,598,200
Apr 24, 2023 8.48 8.51 8.22 8.36 8.36 692,900
Apr 21, 2023 8.51 8.54 8.29 8.44 8.44 865,300
Apr 20, 2023 8.60 8.91 8.46 8.50 8.50 1,250,900

Related Tickers

ULCC Frontier Group Holdings, Inc.
6.96
-0.71%
 
ALK Alaska Air Group, Inc.
45.01
+1.28%
 
JBLU JetBlue Airways Corporation
7.11
0.00%
 
SAVE Spirit Airlines, Inc.
4.0400
+0.25%
 
AZUL Azul S.A.
5.78
-0.34%
 
SKYW SkyWest, Inc.
69.13
+1.62%
 
RYAAY Ryanair Holdings plc
138.88
+2.57%
 
SNCY Sun Country Airlines Holdings, Inc.
14.87
+0.95%
 
ALGT Allegiant Travel Company
62.31
+0.87%
 
LUV Southwest Airlines Co.
29.38
+1.10%