FinancialContent is the trusted provider of stock market information to the media industry.
Hawaiian Hldgs Inc (NQ: HA)
23.54 USD  -0.66 (-2.73%)
Streaming Delayed Price  /  Updated: 3:25 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2019 24.13 24.49 24.03 24.20 474,656 +0.10(+0.41%)
Aug 21, 2019 24.05 24.70 22.84 24.10 1,639,552 -1.32(-5.19%)
Aug 20, 2019 25.10 25.45 24.87 25.42 374,894 +0.29(+1.15%)
Aug 19, 2019 25.28 25.52 24.88 25.13 375,666 +0.41(+1.66%)
Aug 16, 2019 24.05 24.84 24.05 24.72 396,500 +0.94(+3.95%)
Aug 15, 2019 24.70 24.71 23.68 23.78 578,816 -0.95(-3.84%)
Aug 14, 2019 25.13 25.28 24.41 24.73 553,832 -0.85(-3.32%)
Aug 13, 2019 25.52 26.08 25.14 25.58 393,707 -0.02(-0.08%)
Aug 12, 2019 25.52 25.65 25.22 25.60 534,518 -0.12(-0.47%)
Aug 09, 2019 26.42 26.49 25.64 25.72 443,700 -0.88(-3.31%)
Aug 08, 2019 26.01 26.69 25.93 26.60 546,624 +0.81(+3.14%)
Aug 07, 2019 25.45 25.89 25.05 25.79 584,984 +0.17(+0.66%)
Aug 06, 2019 25.00 25.69 24.77 25.62 674,495 +0.86(+3.47%)
Aug 05, 2019 26.30 26.50 24.48 24.76 1,304,682 -2.33(-8.60%)
Aug 02, 2019 25.82 27.11 25.76 27.09 868,100 +1.15(+4.43%)
Aug 01, 2019 26.28 26.41 25.53 25.94 930,423 -0.05(-0.19%)
Jul 31, 2019 27.60 27.64 25.62 25.99 1,809,272 -0.82(-3.06%)
Jul 30, 2019 26.18 26.85 26.18 26.81 763,116 +0.37(+1.40%)
Jul 29, 2019 26.47 26.75 26.21 26.44 661,760 -0.67(-2.47%)
Jul 26, 2019 27.09 27.23 26.85 27.11 346,200 +0.11(+0.41%)
Jul 25, 2019 28.02 28.20 26.97 27.00 646,586 -1.55(-5.43%)
Jul 24, 2019 27.59 28.64 27.41 28.55 706,985 +0.87(+3.14%)
Jul 23, 2019 27.25 27.86 27.13 27.68 615,210 +0.58(+2.14%)
Jul 22, 2019 27.45 28.18 27.06 27.10 324,308 -0.23(-0.84%)
Jul 19, 2019 27.55 28.05 27.28 27.33 433,800 -0.22(-0.80%)
Jul 18, 2019 27.43 27.67 27.08 27.55 508,823 -0.01(-0.04%)
Jul 17, 2019 28.69 28.83 27.50 27.56 612,830 -1.35(-4.67%)
Jul 16, 2019 28.32 29.20 28.25 28.91 708,568 +0.77(+2.74%)
Jul 15, 2019 27.65 28.29 27.53 28.14 597,686 +0.51(+1.85%)
Jul 12, 2019 26.43 27.75 26.41 27.63 589,000 +1.22(+4.62%)
Jul 11, 2019 27.37 27.48 26.36 26.41 704,245 -0.82(-3.01%)
Jul 10, 2019 27.49 27.69 27.09 27.23 452,917 +0.15(+0.55%)
Jul 09, 2019 27.89 28.08 26.61 27.08 882,170 -1.04(-3.70%)
Jul 08, 2019 27.84 28.48 27.81 28.12 482,449 +0.12(+0.43%)
Jul 05, 2019 27.28 28.17 27.28 28.00 382,400 +0.59(+2.15%)
Jul 03, 2019 27.74 27.91 27.33 27.41 407,900 -0.16(-0.58%)
Jul 02, 2019 27.77 27.95 27.08 27.57 424,530 +0.14(+0.51%)
Jul 01, 2019 27.63 27.87 27.41 27.43 458,923 +0.00(+0.00%)
Jun 28, 2019 27.10 27.67 27.05 27.43 764,800 +0.38(+1.40%)
Jun 27, 2019 26.42 27.06 26.33 27.05 513,978 +0.83(+3.17%)
Jun 26, 2019 25.85 26.42 25.52 26.22 416,419 +0.51(+1.98%)
Jun 25, 2019 25.69 26.15 25.59 25.71 441,883 -0.01(-0.04%)
Jun 24, 2019 25.69 26.04 25.22 25.72 743,915 +0.03(+0.12%)
Jun 21, 2019 25.86 26.36 25.45 25.69 933,700 -0.29(-1.12%)
Jun 20, 2019 26.08 26.30 25.86 25.98 506,707 +0.01(+0.04%)
Jun 19, 2019 26.48 26.51 25.80 25.97 479,737 -0.36(-1.37%)
Jun 18, 2019 26.09 26.76 26.07 26.33 346,195 +0.26(+1.00%)
Jun 17, 2019 26.16 26.61 25.83 26.07 430,354 -0.60(-2.25%)
Jun 14, 2019 26.96 27.29 26.62 26.67 347,500 -0.39(-1.44%)
Jun 13, 2019 26.49 27.32 26.49 27.06 540,419 +0.62(+2.34%)
Jun 12, 2019 26.20 26.70 25.93 26.44 326,951 +0.22(+0.84%)
Jun 11, 2019 26.18 26.40 25.82 26.22 488,042 +0.35(+1.35%)
Jun 10, 2019 25.59 26.15 25.27 25.87 863,909 +0.30(+1.17%)
Jun 07, 2019 26.34 26.43 25.54 25.57 687,500 -0.66(-2.52%)
Jun 06, 2019 26.41 26.83 25.83 26.23 649,896 -0.13(-0.49%)
Jun 05, 2019 27.00 27.08 26.15 26.36 553,504 -0.57(-2.12%)
Jun 04, 2019 26.20 27.00 25.89 26.93 675,640 +1.11(+4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.