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
2017-11-22 38.35 39.35 38.35 38.65 19,713
2017-11-21 38.00 38.35 37.90 38.125 20,580
2017-11-20 37.65 38.10 37.65 37.95 17,700
2017-11-17 37.95 37.95 36.75 37.50 61,410
2017-11-16 39.05 39.55 38.65 38.825 56,991
2017-11-15 36.55 37.25 36.55 37.20 32,700
2017-11-14 36.45 36.75 36.00 36.45 44,063
2017-11-13 37.15 37.75 35.70 36.45 76,911
2017-11-10 33.70 36.30 33.70 36.075 66,586
2017-11-09 32.95 33.45 32.45 33.00 40,175
2017-11-08 33.15 33.45 32.625 32.90 36,449
2017-11-07 33.50 33.55 32.90 33.20 41,251
2017-11-06 33.55 33.60 33.15 33.50 27,478
2017-11-03 33.10 33.55 33.00 33.50 33,995
2017-11-02 33.30 33.50 32.55 32.95 35,544
2017-11-01 33.90 34.15 33.20 33.65 42,986
2017-10-31 33.90 33.95 33.35 33.50 35,725
2017-10-30 34.00 34.00 33.45 33.45 37,370
2017-10-27 34.15 34.15 33.025 33.925 62,799
2017-10-26 36.45 36.70 33.55 33.85 92,754
2017-10-25 36.80 36.95 36.025 36.05 48,169
2017-10-24 37.75 38.15 36.55 37.075 103,326
2017-10-23 40.95 40.95 38.75 38.75 59,606
2017-10-20 40.75 42.65 40.25 41.625 119,070
2017-10-19 40.05 40.10 39.55 40.075 40,572
2017-10-18 39.975 40.15 39.575 40.125 35,967
2017-10-17 39.45 40.55 39.45 39.80 48,375
2017-10-16 38.05 39.10 38.05 38.775 43,731
2017-10-13 38.60 38.60 37.45 38.025 96,322
2017-10-12 38.05 39.50 37.80 39.00 119,002

» More Hawaiian Holdings Stock Price History

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