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
2018-07-20 37.60 37.90 37.15 37.425 29,625
2018-07-19 37.625 37.85 37.30 37.75 22,502
2018-07-18 36.90 38.00 36.90 37.875 17,880
2018-07-17 36.40 36.70 36.15 36.425 15,831
2018-07-16 36.70 36.80 36.225 36.275 4,439
2018-07-13 36.80 36.85 36.35 36.75 3,614
2018-07-12 36.30 36.85 35.75 36.35 3,441
2018-07-11 36.30 36.50 36.05 36.225 10,179
2018-07-10 36.80 37.00 36.65 36.90 4,411
2018-07-09 36.50 37.15 36.50 36.975 12,729
2018-07-06 36.30 36.45 35.95 36.35 4,740
2018-07-05 36.15 36.325 35.85 36.325 15,292
2018-07-03 35.75 36.20 35.75 36.05 12,720
2018-07-02 35.80 35.975 35.15 35.975 12,769
2018-06-29 36.30 36.40 35.80 36.05 10,498
2018-06-28 36.05 36.35 35.50 36.00 14,379
2018-06-27 36.85 37.05 35.90 36.175 26,050
2018-06-26 37.45 37.45 36.75 36.825 22,350
2018-06-25 38.50 38.50 37.20 37.25 25,473
2018-06-22 38.95 39.40 38.30 38.35 13,817
2018-06-21 39.40 39.95 38.95 38.95 11,589
2018-06-20 38.70 39.325 38.70 39.225 20,748
2018-06-19 38.50 38.70 37.85 38.40 17,844
2018-06-18 37.95 38.70 37.75 38.70 17,917
2018-06-15 37.05 38.10 37.05 37.85 11,367
2018-06-14 37.00 37.40 36.70 37.125 11,286
2018-06-13 37.60 37.60 36.725 36.725 24,742
2018-06-12 38.60 38.60 37.40 38.00 41,467
2018-06-11 39.30 39.725 39.30 39.65 12,010
2018-06-08 38.35 38.90 37.85 38.90 24,213

» More Hawaiian Holdings Stock Price History

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