HAWAIIAN HOLDINGS Historical Stock Price

Below is the stock price history for Hawaiian Holdings HA. Data is recorded each day for the historical open, high, low, close and volume. The Hawaiian Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hawaiian Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 33.50 33.78 33.25 33.34 36,105
2018-10-12 33.06 33.60 32.88 33.58 65,209
2018-10-11 34.16 34.18 32.56 32.77 79,500
2018-10-10 34.27 34.85 34.07 34.07 59,692
2018-10-09 35.15 35.22 34.58 34.73 57,212
2018-10-08 36.33 36.46 35.92 36.39 20,699
2018-10-05 37.20 37.20 36.51 36.60 23,880
2018-10-04 38.23 38.23 37.51 37.74 29,141
2018-10-03 38.20 38.66 37.97 38.40 28,870
2018-10-02 37.94 38.19 37.82 37.96 22,334
2018-10-01 38.87 39.03 37.96 38.21 44,771
2018-09-28 39.95 40.25 39.65 40.00 8,864
2018-09-27 39.80 40.00 39.50 39.60 19,946
2018-09-26 38.85 39.60 38.625 39.10 15,859
2018-09-25 39.05 39.10 38.675 38.75 19,780
2018-09-24 39.40 39.40 38.90 39.075 15,130
2018-09-21 40.50 40.70 40.20 40.20 12,180
2018-09-20 39.90 40.30 39.70 40.15 8,129
2018-09-19 40.70 40.70 39.90 39.95 7,364
2018-09-18 40.15 40.80 39.80 40.475 11,992
2018-09-17 38.95 40.15 38.95 39.85 23,561
2018-09-14 38.85 39.35 38.75 38.775 14,650
2018-09-13 38.60 39.50 38.45 38.825 15,642
2018-09-12 38.60 38.65 38.15 38.275 17,689
2018-09-11 39.20 39.45 38.55 38.725 23,389
2018-09-10 39.10 39.65 38.95 39.375 28,440
2018-09-07 39.20 40.15 38.85 39.025 20,617
2018-09-06 40.95 40.95 39.15 39.50 41,513
2018-09-05 40.60 41.55 40.50 41.15 31,175
2018-09-04 41.15 41.60 41.10 41.425 11,877

» More Hawaiian Holdings Stock Price History

To see other companies like Hawaiian Holdings (HA), view our stock market today for news, and other data.