Dark

HA
Hawaiian Holdings, Inc.
stock NASDAQ

Inactive

May 23, 2025

1.85USD-89.722%(-16.15)400

Pre-market

0.00USD-100.000%(-18.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	1.8500	1.8500	1.8500	1.8500	-89.722%	400	0.000%
2024-09-17	17.3200	18.0000	17.2900	18.0000	+3.926%	12,908,080	-89.722%
2024-09-16	17.3000	17.4201	17.2200	17.3200	+0.116%	501,913	-89.319%
2024-09-13	17.3500	17.4100	17.2000	17.3000	+0.058%	763,891	-89.306%
2024-09-12	17.4500	17.4600	17.2200	17.2900	-0.803%	638,647	-89.300%
2024-09-11	17.0900	17.4500	17.0900	17.4300	+1.573%	805,271	-89.386%
2024-09-10	17.2500	17.2500	17.0500	17.1600	-0.522%	889,969	-89.219%
2024-09-09	17.0600	17.3200	17.0600	17.2500	+1.173%	1,205,251	-89.275%
2024-09-06	17.1900	17.2400	17.0000	17.0500	+0.059%	1,461,844	-89.150%
2024-09-05	17.4000	17.4000	16.8200	17.0400	-2.013%	2,504,280	-89.143%
2024-09-04	17.2000	17.4300	17.1800	17.3900	+1.222%	797,442	-89.362%
2024-09-03	17.2500	17.3200	17.1401	17.1800	-0.808%	1,206,559	-89.232%
2024-08-30	17.3000	17.4900	17.2490	17.3200	-0.230%	1,453,020	-89.319%
2024-08-29	17.4000	17.5100	17.0200	17.3600	-0.287%	2,720,239	-89.343%
2024-08-28	17.4800	17.5000	17.2000	17.4100	-0.400%	2,878,376	-89.374%
2024-08-27	17.4000	17.4900	17.3700	17.4800	+0.691%	825,073	-89.416%
2024-08-26	17.3000	17.4900	17.3000	17.3600	-0.115%	1,350,197	-89.343%
2024-08-23	17.3900	17.5000	17.2850	17.3800	0.000%	3,346,879	-89.356%
2024-08-22	17.5000	17.5500	17.1000	17.3800	-1.530%	9,968,291	-89.356%
2024-08-21	17.6800	17.7050	17.6200	17.6500	-0.170%	4,998,430	-89.518%
2024-08-20	17.7000	17.7500	17.6500	17.6800	+11.335%	23,646,063	-89.536%
2024-08-19	16.5000	16.5300	15.6500	15.8800	-4.395%	2,159,762	-88.350%
2024-08-16	16.4200	16.6300	15.9800	16.6100	+0.911%	2,152,557	-88.862%
2024-08-15	15.7200	16.4600	15.5000	16.4600	+10.322%	4,350,735	-88.761%
2024-08-14	14.8500	15.1100	14.4600	14.9200	+6.117%	3,113,837	-87.601%
2024-08-13	12.3050	14.0700	11.7500	14.0600	+0.071%	7,277,147	-86.842%
2024-08-12	13.6500	14.6200	13.6500	14.0500	+2.705%	1,993,685	-86.833%
2024-08-09	12.7400	13.7200	12.7400	13.6800	+6.959%	836,740	-86.477%
2024-08-08	12.5500	12.9100	12.4800	12.7900	+3.563%	365,987	-85.536%
2024-08-07	12.8900	12.8900	12.3200	12.3500	-2.679%	666,134	-85.020%
2024-08-06	12.2500	12.8950	12.1300	12.6900	+5.486%	991,731	-85.422%
2024-08-05	11.3600	12.2600	11.3600	12.0300	+0.167%	936,910	-84.622%
2024-08-02	11.6700	12.2900	11.5600	12.0100	+0.502%	1,303,326	-84.596%
2024-08-01	12.7400	12.8525	11.8800	11.9500	-6.568%	1,766,099	-84.519%
2024-07-31	12.7000	13.7250	12.5090	12.7900	-3.544%	2,507,717	-85.536%
2024-07-30	12.2500	13.2700	12.1400	13.2600	+12.088%	3,269,919	-86.048%
2024-07-29	12.3100	12.3900	11.7250	11.8300	-4.904%	1,194,525	-84.362%
2024-07-26	12.0900	12.4500	11.8101	12.4400	+4.538%	1,171,289	-85.129%
2024-07-25	11.5000	12.0350	11.5000	11.9000	+3.299%	1,080,935	-84.454%
2024-07-24	13.0400	13.0600	10.5201	11.5200	-11.589%	5,920,669	-83.941%
2024-07-23	13.9500	14.0100	12.3600	13.0300	-6.595%	1,972,485	-85.802%
2024-07-22	13.7400	14.1000	13.6800	13.9500	+0.360%	615,896	-86.738%
2024-07-19	13.7100	13.9900	13.6000	13.9000	+1.906%	538,465	-86.691%
2024-07-18	14.0200	14.0200	13.5500	13.6400	-1.800%	797,250	-86.437%
2024-07-17	13.5300	14.1800	13.5300	13.8900	+1.982%	1,144,718	-86.681%
2024-07-16	13.5800	13.6500	13.3050	13.6200	+0.295%	731,890	-86.417%
2024-07-15	13.7800	13.7800	13.4900	13.5800	+0.295%	468,535	-86.377%
2024-07-12	13.9800	13.9800	13.4700	13.5400	-2.730%	1,268,062	-86.337%
2024-07-11	13.9900	14.2550	13.6850	13.9200	-1.066%	914,400	-86.710%
2024-07-10	13.8000	14.1300	13.6200	14.0700	+1.957%	1,007,691	-86.851%
2024-07-09	13.0400	13.8450	13.0400	13.8000	+6.072%	1,202,696	-86.594%
2024-07-08	12.6800	13.0300	12.6396	13.0100	+3.090%	786,400	-85.780%
2024-07-05	12.4200	12.8250	12.3850	12.6200	+1.122%	652,739	-85.341%
2024-07-03	12.2100	12.5400	12.1600	12.4800	+2.970%	460,805	-85.176%
2024-07-02	12.3300	12.5400	12.1200	12.1200	-1.463%	635,765	-84.736%
2024-07-01	12.3400	12.4300	12.2100	12.3000	-1.046%	611,045	-84.959%
2024-06-28	12.4600	12.5500	12.3400	12.4300	+0.893%	938,716	-85.117%
2024-06-27	12.3000	12.4500	12.2800	12.3200	+0.163%	700,113	-84.984%
2024-06-26	12.2500	12.4200	12.1800	12.3000	+0.326%	602,361	-84.959%
2024-06-25	12.4200	12.6050	12.2600	12.2600	-1.841%	937,157	-84.910%
2024-06-24	12.6900	12.7300	12.3750	12.4900	-1.187%	526,159	-85.188%
2024-06-21	12.7200	12.7900	12.5900	12.6400	-0.707%	363,991	-85.364%
2024-06-20	12.7000	12.7900	12.6300	12.7300	-0.157%	434,949	-85.467%
2024-06-18	12.8400	12.9400	12.7450	12.7500	-0.778%	209,362	-85.490%
2024-06-17	12.7800	12.8800	12.5000	12.8500	+0.078%	443,072	-85.603%
2024-06-14	13.0000	13.0300	12.7800	12.8400	-1.231%	752,746	-85.592%
2024-06-13	13.0700	13.0700	12.8250	13.0000	-0.612%	645,938	-85.769%
2024-06-12	13.2000	13.3590	13.0700	13.0800	-0.229%	607,175	-85.856%
2024-06-11	13.2300	13.2600	13.0700	13.1100	-1.429%	604,582	-85.889%
2024-06-10	13.3000	13.4400	13.2000	13.3000	-0.449%	428,074	-86.090%
2024-06-07	13.3000	13.4850	13.2850	13.3600	-0.299%	365,172	-86.153%
2024-06-06	13.3300	13.4700	13.2750	13.4000	-0.298%	526,281	-86.194%
2024-06-05	13.4300	13.4900	13.3400	13.4400	0.000%	297,277	-86.235%
2024-06-04	13.4900	13.5700	13.3800	13.4400	-0.812%	382,704	-86.235%
2024-06-03	13.7500	13.7500	13.5200	13.5500	-0.805%	412,304	-86.347%
2024-05-31	13.6200	13.6700	13.5100	13.6600	+0.961%	343,591	-86.457%
2024-05-30	13.8000	13.8400	13.3900	13.5300	-1.600%	538,557	-86.327%
2024-05-29	13.5000	13.7900	13.4300	13.7500	+0.585%	318,894	-86.545%
2024-05-28	13.7200	13.8600	13.6300	13.6700	-0.942%	385,929	-86.467%
2024-05-24	13.4600	13.8500	13.4400	13.8000	+2.908%	325,112	-86.594%
2024-05-23	13.5300	13.5600	13.3300	13.4100	-0.593%	377,050	-86.204%
2024-05-22	13.5700	13.6500	13.3400	13.4900	-0.590%	340,462	-86.286%
2024-05-21	13.5600	13.6150	13.5200	13.5700	-0.367%	646,874	-86.367%
2024-05-20	13.5000	13.6600	13.5000	13.6200	+0.073%	239,721	-86.417%
2024-05-17	13.6500	13.7500	13.4350	13.6100	+0.074%	344,487	-86.407%
2024-05-16	13.7000	13.7500	13.5250	13.6000	-0.947%	328,479	-86.397%
2024-05-15	13.5400	13.7600	13.4850	13.7300	+1.855%	1,402,378	-86.526%
2024-05-14	13.4100	13.5400	13.3800	13.4800	+1.049%	733,045	-86.276%
2024-05-13	13.5000	13.5600	13.3150	13.3400	-0.448%	324,256	-86.132%
2024-05-10	13.0000	13.4800	12.9900	13.4000	+2.525%	630,232	-86.194%
2024-05-09	13.1400	13.2000	12.9050	13.0700	-0.533%	493,108	-85.845%
2024-05-08	12.8800	13.2600	12.8308	13.1400	+5.120%	1,065,993	-85.921%
2024-05-07	12.2500	12.6050	12.2000	12.5000	+1.792%	647,275	-85.200%
2024-05-06	12.5000	12.5100	12.1440	12.2800	-1.839%	654,725	-84.935%
2024-05-03	12.7000	12.7300	12.4800	12.5100	-0.398%	456,181	-85.212%
2024-05-02	12.7800	12.8000	12.5050	12.5600	-0.946%	812,073	-85.271%
2024-05-01	12.7000	12.9700	12.5100	12.6800	-0.157%	603,438	-85.410%
2024-04-30	12.3800	12.8100	12.3050	12.7000	+2.337%	710,417	-85.433%
2024-04-29	12.3300	12.4450	12.1700	12.4100	+1.141%	803,258	-85.093%
2024-04-26	12.1400	12.2950	12.0050	12.2700	+1.238%	767,062	-84.923%
2024-04-25	12.2200	12.4475	12.0900	12.1200	-2.415%	1,055,475	-84.736%
2024-04-24	12.4800	12.6400	12.0100	12.4200	-3.721%	1,467,953	-85.105%
2024-04-23	12.9000	13.0300	12.8700	12.9000	-0.540%	496,479	-85.659%
2024-04-22	12.9900	13.0610	12.8201	12.9700	+0.154%	397,357	-85.736%
2024-04-19	12.8700	13.0800	12.8650	12.9500	-0.308%	355,248	-85.714%
2024-04-18	13.3300	13.4500	12.5100	12.9900	-1.962%	2,273,211	-85.758%
2024-04-17	13.3200	13.4850	13.2500	13.2500	0.000%	515,177	-86.038%
2024-04-16	13.1000	13.3500	13.1000	13.2500	-0.151%	246,824	-86.038%
2024-04-15	13.0700	13.2900	13.0700	13.2700	+1.998%	456,858	-86.059%
2024-04-12	13.2100	13.2100	12.8000	13.0100	-1.439%	811,216	-85.780%
2024-04-11	13.1400	13.3500	13.0200	13.2000	+0.995%	712,253	-85.985%
2024-04-10	13.1300	13.3150	13.0500	13.0700	-0.985%	711,254	-85.845%
2024-04-09	13.3400	13.3400	13.1300	13.2000	-0.677%	318,117	-85.985%
2024-04-08	13.3000	13.4150	13.1200	13.2900	+1.142%	435,795	-86.080%
2024-04-05	13.1300	13.2150	13.0500	13.1400	0.000%	287,021	-85.921%
2024-04-04	13.4400	13.5350	13.1000	13.1400	-1.425%	519,817	-85.921%
2024-04-03	13.2300	13.4750	13.1699	13.3300	+0.150%	514,012	-86.122%
2024-04-02	13.2400	13.3500	13.1000	13.3100	-0.075%	659,284	-86.101%
2024-04-01	13.3700	13.3900	13.2000	13.3200	-0.075%	504,470	-86.111%
2024-03-28	13.4700	13.6550	13.2950	13.3300	+0.075%	611,731	-86.122%
2024-03-27	13.2900	13.5050	13.2000	13.3200	+0.150%	1,005,298	-86.111%
2024-03-26	13.5400	13.5950	13.2300	13.3000	-1.700%	623,850	-86.090%
2024-03-25	13.2900	13.5500	13.2300	13.5300	+1.959%	527,380	-86.327%
2024-03-22	13.5400	13.5400	13.2010	13.2700	-1.994%	621,597	-86.059%
2024-03-21	13.8700	13.8700	13.4900	13.5400	-2.238%	690,170	-86.337%
2024-03-20	13.3600	13.8700	13.3500	13.8500	+3.051%	748,126	-86.643%
2024-03-19	13.5600	13.6400	13.3007	13.4400	-1.031%	1,040,967	-86.235%
2024-03-18	13.7300	13.9850	13.5550	13.5800	-1.092%	605,877	-86.377%
2024-03-15	13.6700	13.8300	13.5750	13.7300	0.000%	851,159	-86.526%
2024-03-14	13.7200	13.7600	13.6100	13.7300	0.000%	481,787	-86.526%
2024-03-13	13.7300	13.7700	13.6600	13.7300	-0.290%	788,636	-86.526%
2024-03-12	13.8100	13.8600	13.7200	13.7700	-0.362%	931,702	-86.565%
2024-03-11	13.7700	13.8800	13.7500	13.8200	-0.217%	699,613	-86.614%
2024-03-08	13.9800	13.9800	13.8100	13.8500	-0.360%	607,895	-86.643%
2024-03-07	13.9800	13.9850	13.9000	13.9000	-0.430%	544,249	-86.691%
2024-03-06	14.1000	14.1000	13.9600	13.9600	-0.499%	925,810	-86.748%
2024-03-05	14.0700	14.2900	13.9900	14.0300	-0.284%	658,379	-86.814%
2024-03-04	14.0200	14.1600	13.9800	14.0700	+0.071%	992,933	-86.851%
2024-03-01	14.1000	14.1000	13.9700	14.0600	-0.354%	500,132	-86.842%
2024-02-29	14.0100	14.1600	13.9825	14.1100	+1.147%	867,082	-86.889%
2024-02-28	13.9400	13.9700	13.9300	13.9500	-0.286%	495,014	-86.738%
2024-02-27	14.0400	14.0500	13.9200	13.9900	+0.575%	493,013	-86.776%
2024-02-26	13.9500	14.0500	13.8850	13.9100	-0.501%	501,351	-86.700%
2024-02-23	13.9600	14.0950	13.9100	13.9800	+0.072%	868,951	-86.767%
2024-02-22	14.0200	14.2348	13.9500	13.9700	-0.499%	1,004,200	-86.757%
2024-02-21	13.9300	14.2400	13.8500	14.0400	+0.645%	768,058	-86.823%
2024-02-20	13.9800	14.0250	13.9050	13.9500	-0.357%	681,897	-86.738%
2024-02-16	14.0500	14.0650	13.9750	14.0000	-1.060%	576,644	-86.786%
2024-02-15	14.0500	14.2150	14.0200	14.1500	+0.927%	951,131	-86.926%
2024-02-14	14.1000	14.1400	13.9400	14.0200	+0.791%	542,294	-86.805%
2024-02-13	13.8200	14.1850	13.8100	13.9100	-0.996%	1,004,694	-86.700%
2024-02-12	14.0000	14.2500	14.0000	14.0500	-0.284%	898,004	-86.833%
2024-02-09	14.1700	14.1700	13.9000	14.0900	+0.499%	544,154	-86.870%
2024-02-08	14.1000	14.2250	13.7500	14.0200	+0.143%	846,858	-86.805%
2024-02-07	14.0500	14.1500	13.9300	14.0000	-0.568%	557,477	-86.786%
2024-02-06	13.9100	14.2000	13.9100	14.0800	+0.860%	795,058	-86.861%
2024-02-05	14.0100	14.0550	13.8450	13.9600	-0.357%	617,181	-86.748%
2024-02-02	13.9900	14.1600	13.9350	14.0100	-1.129%	562,669	-86.795%
2024-02-01	14.4400	14.4448	13.9800	14.1700	-0.561%	721,576	-86.944%
2024-01-31	14.2000	14.6400	14.2000	14.2500	-1.860%	880,909	-87.018%
2024-01-30	14.5700	14.7300	14.4100	14.5200	-1.359%	614,821	-87.259%
2024-01-29	14.4400	14.8900	14.3500	14.7200	+0.272%	1,174,510	-87.432%
2024-01-26	14.7700	14.7850	14.5800	14.6800	-0.068%	1,552,616	-87.398%
2024-01-25	14.3900	14.7700	14.3400	14.6900	+3.233%	2,408,208	-87.406%
2024-01-24	14.2600	14.3250	14.0900	14.2300	+1.353%	1,094,500	-86.999%
2024-01-23	14.2000	14.3800	14.0400	14.0400	-0.284%	866,548	-86.823%
2024-01-22	13.9800	14.2000	13.7600	14.0800	+1.222%	1,947,927	-86.861%
2024-01-19	13.7700	14.1550	13.5700	13.9100	+1.385%	2,602,140	-86.700%
2024-01-18	13.5300	13.8100	13.3300	13.7200	+2.007%	1,784,485	-86.516%
2024-01-17	13.0550	13.5400	13.0550	13.4500	-0.148%	3,214,724	-86.245%
2024-01-16	13.6700	13.8500	11.5600	13.4700	-1.965%	9,953,201	-86.266%
2024-01-12	13.6700	13.8700	13.6500	13.7400	-0.435%	726,555	-86.536%
2024-01-11	13.7550	13.8250	13.6800	13.8000	+0.291%	734,412	-86.594%
2024-01-10	13.8200	13.8600	13.6800	13.7600	-0.290%	1,141,331	-86.555%
2024-01-09	13.8000	14.0675	13.8000	13.8000	-0.791%	1,006,488	-86.594%
2024-01-08	13.8000	14.1200	13.7400	13.9100	+0.433%	1,015,960	-86.700%
2024-01-05	13.7900	14.1300	13.7900	13.8500	0.000%	1,052,977	-86.643%
2024-01-04	13.9200	14.1400	13.8400	13.8500	0.000%	1,654,625	-86.643%
2024-01-03	13.8600	14.0800	13.7500	13.8500	-1.283%	1,905,220	-86.643%
2024-01-02	14.0700	14.2800	13.9400	14.0300	-1.197%	1,092,946	-86.814%
2023-12-29	14.6100	14.6600	14.2000	14.2000	-3.336%	1,089,224	-86.972%
2023-12-28	14.5500	14.7100	14.4600	14.6900	+0.342%	661,377	-87.406%
2023-12-27	14.4000	14.6850	14.3800	14.6400	+1.667%	1,133,097	-87.363%
2023-12-26	14.2400	14.5500	14.2300	14.4000	+0.770%	1,194,526	-87.153%
2023-12-22	13.9200	14.3400	13.8800	14.2900	+2.364%	1,899,377	-87.054%
2023-12-21	13.8300	13.9800	13.7200	13.9600	+1.675%	1,406,059	-86.748%
2023-12-20	13.5100	13.9900	13.4900	13.7300	+1.403%	1,774,722	-86.526%
2023-12-19	13.8000	13.9500	13.5400	13.5400	-1.527%	1,111,400	-86.337%
2023-12-18	13.5200	13.7500	13.3700	13.7500	+1.701%	1,692,270	-86.545%
2023-12-15	13.5500	13.7600	13.5200	13.5200	-0.734%	3,362,504	-86.317%
2023-12-14	13.9500	14.1400	13.5200	13.6200	-2.366%	2,346,698	-86.417%
2023-12-13	13.4000	13.9500	13.3000	13.9500	+4.260%	2,947,340	-86.738%
2023-12-12	13.3300	13.6000	13.3000	13.3800	+0.375%	1,943,859	-86.173%
2023-12-11	13.3400	13.6000	13.0600	13.3300	+0.150%	3,522,190	-86.122%
2023-12-08	13.7600	13.8901	13.2700	13.3100	-3.270%	15,618,436	-86.101%
2023-12-07	13.9000	14.0000	13.7000	13.7600	-0.722%	3,499,710	-86.555%
2023-12-06	13.9800	14.0800	13.7800	13.8600	-0.216%	5,200,284	-86.652%
2023-12-05	14.0000	14.1465	13.6900	13.8900	-2.321%	10,544,018	-86.681%
2023-12-04	13.5900	14.2500	13.2200	14.2200	+192.593%	35,562,721	-86.990%
2023-12-01	4.5000	4.8600	4.4050	4.8600	+8.241%	3,609,013	-61.934%
2023-11-30	4.5600	4.5800	4.3803	4.4900	+0.223%	2,366,955	-58.797%
2023-11-29	4.5600	4.7905	4.4800	4.4800	0.000%	2,478,141	-58.705%
2023-11-28	4.3600	4.5500	4.2800	4.4800	+1.818%	2,734,209	-58.705%
2023-11-27	4.8200	4.8400	4.2200	4.4000	-12.698%	6,925,267	-57.955%
2023-11-24	4.8700	5.1200	4.7726	5.0400	+3.918%	1,909,716	-63.294%
2023-11-22	4.8000	5.1000	4.7900	4.8500	+4.077%	3,048,060	-61.856%
2023-11-21	4.9700	5.0099	4.5700	4.6600	-8.087%	2,194,443	-60.300%
2023-11-20	4.7300	5.1100	4.5950	5.0700	+7.872%	2,504,452	-63.511%
2023-11-17	4.5500	4.7150	4.4700	4.7000	+5.381%	2,243,622	-60.638%
2023-11-16	4.7800	4.8000	4.3995	4.4600	-6.105%	1,850,180	-58.520%
2023-11-15	4.5600	5.1200	4.5600	4.7500	+3.712%	3,078,709	-61.053%
2023-11-14	4.2500	4.5900	4.2500	4.5800	+11.980%	2,492,699	-59.607%
2023-11-13	4.0500	4.1600	3.9400	4.0900	-0.244%	1,183,126	-54.768%
2023-11-10	4.0700	4.1200	3.8850	4.1000	+0.985%	2,027,967	-54.878%
2023-11-09	4.3100	4.3350	4.0400	4.0600	-4.918%	1,772,928	-54.433%
2023-11-08	4.3200	4.4500	4.2200	4.2700	-0.466%	1,687,658	-56.674%
2023-11-07	4.3000	4.3600	4.2050	4.2900	+0.468%	1,794,524	-56.876%
2023-11-06	4.5500	4.6000	4.1401	4.2700	-5.740%	2,061,641	-56.674%
2023-11-03	4.4400	4.6950	4.4300	4.5300	+4.138%	3,545,279	-59.161%
2023-11-02	4.0600	4.4600	4.0600	4.3500	+9.572%	3,512,275	-57.471%
2023-11-01	4.2100	4.2100	3.9200	3.9700	-5.701%	3,380,932	-53.401%
2023-10-31	4.2500	4.3500	4.0400	4.2100	-2.771%	3,409,939	-56.057%
2023-10-30	3.9800	4.4100	3.9500	4.3300	+10.742%	3,802,226	-57.275%
2023-10-27	4.0700	4.1000	3.8550	3.9100	-4.634%	3,188,423	-52.685%
2023-10-26	4.0500	4.2200	3.8800	4.1000	-0.726%	4,538,363	-54.878%
2023-10-25	3.8700	4.1901	3.7000	4.1300	-3.953%	4,698,402	-55.206%
2023-10-24	4.2000	4.3900	4.2000	4.3000	+2.871%	2,411,323	-56.977%
2023-10-23	4.3500	4.3500	4.1300	4.1800	-1.415%	2,315,203	-55.742%
2023-10-20	4.3200	4.3750	4.2000	4.2400	-2.304%	2,828,289	-56.368%
2023-10-19	4.3000	4.5300	4.3000	4.3400	+0.930%	2,736,750	-57.373%
2023-10-18	4.7000	4.7000	4.2700	4.3000	-9.283%	3,464,672	-56.977%
2023-10-17	4.7100	4.8700	4.6400	4.7400	+0.637%	2,491,907	-60.970%
2023-10-16	4.9500	5.0350	4.7000	4.7100	-4.073%	2,576,859	-60.722%
2023-10-13	4.9500	4.9700	4.7800	4.9100	-0.808%	1,912,037	-62.322%
2023-10-12	5.4500	5.4500	4.8800	4.9500	-8.333%	2,919,545	-62.626%
2023-10-11	5.4400	5.6850	5.3550	5.4000	+0.372%	2,258,281	-65.741%
2023-10-10	4.9800	5.4700	4.9600	5.3800	+9.572%	2,886,227	-65.613%
2023-10-09	5.1100	5.1299	4.8100	4.9100	-7.271%	3,320,692	-62.322%
2023-10-06	5.0900	5.4100	5.0850	5.2950	+1.437%	2,252,791	-65.061%
2023-10-05	5.5300	5.5300	4.9744	5.2200	-6.952%	4,020,866	-64.559%
2023-10-04	5.5900	5.6700	5.3250	5.6100	+1.815%	3,299,409	-67.023%
2023-10-03	5.7400	5.8900	5.4950	5.5100	-4.836%	3,562,853	-66.425%
2023-10-02	6.3200	6.3473	5.7050	5.7900	-8.531%	14,943,680	-68.048%
2023-09-29	6.3500	6.5800	6.1700	6.3300	-3.063%	5,400,228	-70.774%
2023-09-28	6.3400	6.6200	6.3400	6.5300	+3.160%	1,865,086	-71.669%
2023-09-27	6.4600	6.5000	6.2500	6.3300	-0.472%	1,903,933	-70.774%
2023-09-26	6.5000	6.7050	6.2750	6.3600	-3.049%	2,159,652	-70.912%
2023-09-25	6.7500	6.8000	6.2300	6.5600	-3.812%	2,852,262	-71.799%
2023-09-22	7.3300	7.3698	6.7850	6.8200	-6.447%	2,442,227	-72.874%
2023-09-21	7.5600	7.6500	7.2800	7.2900	-4.581%	1,756,387	-74.623%
2023-09-20	7.7400	7.8800	7.6100	7.6400	-0.131%	1,122,490	-75.785%
2023-09-19	7.7300	7.8200	7.6050	7.6500	-1.035%	1,635,550	-75.817%
2023-09-18	7.8950	7.9450	7.7000	7.7300	-2.645%	1,295,585	-76.067%
2023-09-15	8.1700	8.2100	7.9150	7.9400	-2.217%	2,567,037	-76.700%
2023-09-14	7.7400	8.1400	7.6500	8.1200	+6.422%	2,045,590	-77.217%
2023-09-13	7.7200	7.9100	7.4800	7.6300	-3.540%	1,861,509	-75.754%
2023-09-12	7.5200	7.9600	7.4500	7.9100	+5.046%	1,827,823	-76.612%
2023-09-11	7.6100	7.7350	7.3400	7.5300	-1.051%	1,519,329	-75.432%
2023-09-08	7.6800	7.8150	7.4900	7.6100	-0.523%	2,083,823	-75.690%
2023-09-07	7.5600	7.7800	7.5000	7.6500	+0.923%	1,495,146	-75.817%
2023-09-06	7.8000	7.9700	7.4607	7.5800	-3.929%	2,197,694	-75.594%
2023-09-05	8.1600	8.1600	7.7350	7.8900	-5.509%	2,191,567	-76.553%
2023-09-01	8.6300	8.7700	8.3300	8.3500	-2.681%	1,252,983	-77.844%
2023-08-31	8.8800	8.8800	8.5800	8.5800	-2.166%	1,172,831	-78.438%
2023-08-30	9.1800	9.1800	8.7500	8.7700	-4.258%	1,387,920	-78.905%
2023-08-29	8.9200	9.4100	8.8600	9.1600	+2.461%	942,067	-79.803%
2023-08-28	8.8700	9.0100	8.7900	8.9400	+1.706%	825,257	-79.306%
2023-08-25	8.8500	9.0700	8.7800	8.7900	-0.566%	893,076	-78.953%
2023-08-24	9.2000	9.2300	8.8250	8.8400	-3.808%	1,109,961	-79.072%
2023-08-23	9.0900	9.3200	8.9850	9.1900	+1.323%	757,640	-79.869%
2023-08-22	9.3100	9.4000	8.8500	9.0700	-1.520%	931,885	-79.603%
2023-08-21	9.0700	9.3100	9.0700	9.2100	+1.656%	704,871	-79.913%
2023-08-18	9.1000	9.2792	9.0450	9.0600	-2.581%	854,517	-79.581%
2023-08-17	9.2100	9.3400	8.9700	9.3000	0.000%	1,168,354	-80.108%
2023-08-16	9.5100	9.7300	9.2900	9.3000	-2.311%	885,878	-80.108%
2023-08-15	9.9100	10.0000	9.4500	9.5200	-6.022%	1,417,041	-80.567%
2023-08-14	9.3400	10.2299	9.2800	10.1300	+5.741%	1,787,549	-81.737%
2023-08-11	9.9000	9.9750	9.5500	9.5800	-4.200%	1,435,397	-80.689%
2023-08-10	10.5600	10.6300	9.9700	10.0000	-5.838%	1,695,493	-81.500%
2023-08-09	11.1400	11.1400	10.5350	10.6200	-4.152%	1,166,689	-82.580%
2023-08-08	10.5100	11.1200	10.4100	11.0800	+3.455%	966,903	-83.303%
2023-08-07	10.4900	10.7400	10.3300	10.7100	+2.292%	1,047,812	-82.726%
2023-08-04	10.2700	10.5500	10.2500	10.4700	+1.848%	932,065	-82.330%
2023-08-03	10.7650	10.8000	10.2200	10.2800	-6.630%	1,579,686	-82.004%
2023-08-02	10.9000	11.0300	10.7400	11.0100	-1.167%	1,059,992	-83.197%
2023-08-01	11.3900	11.3900	10.8800	11.1400	-3.883%	1,100,380	-83.393%
2023-07-31	11.0700	11.6100	10.9700	11.5900	+4.603%	1,386,300	-84.038%
2023-07-28	10.7200	11.1100	10.7150	11.0800	+3.551%	1,374,291	-83.303%
2023-07-27	11.3800	11.3800	10.5350	10.7000	-6.469%	1,799,097	-82.710%
2023-07-26	10.7600	11.5305	10.5700	11.4400	+6.816%	1,879,084	-83.829%
2023-07-25	11.0000	11.0350	10.5400	10.7100	-4.885%	1,935,363	-82.726%
2023-07-24	11.5000	11.6200	11.2200	11.2600	-2.595%	1,477,634	-83.570%
2023-07-21	11.9500	12.0200	11.5000	11.5600	-2.282%	1,886,725	-83.997%
2023-07-20	12.0000	12.0000	11.5100	11.8300	-1.417%	1,672,562	-84.362%
2023-07-19	11.5300	12.0300	11.3600	12.0000	+4.803%	1,681,690	-84.583%
2023-07-18	10.8700	11.4550	10.8600	11.4500	+4.853%	1,197,143	-83.843%
2023-07-17	10.8300	11.1150	10.7552	10.9200	+0.275%	1,331,762	-83.059%
2023-07-14	11.2400	11.2400	10.7200	10.8900	-3.457%	1,690,660	-83.012%
2023-07-13	12.0900	12.1000	11.2050	11.2800	-4.244%	1,710,266	-83.599%
2023-07-12	12.4700	12.6400	11.7500	11.7800	-3.284%	1,166,719	-84.295%
2023-07-11	12.4500	12.6000	12.1650	12.1800	-1.774%	1,192,829	-84.811%
2023-07-10	11.6300	12.5000	11.5400	12.4000	+6.346%	2,152,988	-85.081%
2023-07-07	10.4900	11.8800	10.4800	11.6600	+11.472%	2,714,512	-84.134%
2023-07-06	10.7300	10.8000	10.2900	10.4600	-4.909%	1,100,831	-82.314%
2023-07-05	10.9200	11.1950	10.5900	11.0000	-0.542%	1,066,574	-83.182%
2023-07-03	10.7800	11.0800	10.7800	11.0600	+2.693%	595,097	-83.273%
2023-06-30	10.8200	10.9000	10.5700	10.7700	+0.654%	1,105,619	-82.823%
2023-06-29	10.4200	10.8800	10.4200	10.7000	+2.687%	1,211,198	-82.710%
2023-06-28	10.2900	10.5385	10.0700	10.4200	+1.659%	1,353,466	-82.246%
2023-06-27	8.6800	10.2850	8.6500	10.2500	+19.117%	3,188,382	-81.951%
2023-06-26	9.6400	9.6950	8.6000	8.6050	-11.380%	1,630,271	-78.501%
2023-06-23	9.6200	9.7550	9.4900	9.7100	-1.221%	2,522,333	-80.947%
2023-06-22	9.8000	9.8600	9.5200	9.8300	-0.203%	925,726	-81.180%
2023-06-21	9.8000	10.0200	9.7700	9.8500	+0.203%	1,193,424	-81.218%
2023-06-20	9.7600	9.8550	9.5400	9.8300	0.000%	1,577,574	-81.180%
2023-06-16	9.9300	9.9700	9.7550	9.8300	0.000%	1,805,441	-81.180%
2023-06-15	9.6200	9.8800	9.5580	9.8300	+1.760%	1,169,898	-81.180%
2023-06-14	9.8000	9.9000	9.4900	9.6600	-0.515%	1,381,541	-80.849%
2023-06-13	9.6800	9.8350	9.5310	9.7100	+1.569%	1,263,034	-80.947%
2023-06-12	9.3250	9.7600	9.2850	9.5600	+4.367%	1,292,962	-80.649%
2023-06-09	9.0400	9.2000	8.9800	9.1600	+1.552%	2,599,612	-79.803%
2023-06-08	9.0000	9.1900	8.7500	9.0200	-0.331%	920,792	-79.490%
2023-06-07	8.9700	9.0950	8.8400	9.0500	+2.492%	819,023	-79.558%
2023-06-06	8.3500	8.9200	8.3100	8.8300	+4.994%	1,022,423	-79.049%
2023-06-05	8.5500	8.6000	8.2750	8.4100	-2.549%	849,180	-78.002%
2023-06-02	8.2600	8.7900	8.1600	8.6300	+6.675%	1,631,270	-78.563%
2023-06-01	8.0400	8.1250	7.8309	8.0900	+0.999%	1,108,123	-77.132%
2023-05-31	8.2350	8.3900	7.9200	8.0100	-1.718%	1,675,073	-76.904%
2023-05-30	8.1100	8.2400	8.0400	8.1500	+1.494%	734,890	-77.301%
2023-05-26	8.0500	8.2250	7.9850	8.0300	-0.124%	994,658	-76.961%
2023-05-25	8.0500	8.1400	7.8900	8.0400	+0.878%	709,659	-76.990%
2023-05-24	8.1500	8.2300	7.8850	7.9700	-3.976%	877,981	-76.788%
2023-05-23	8.1800	8.6400	8.1499	8.3000	+1.966%	1,207,558	-77.711%
2023-05-22	8.0600	8.2300	7.9300	8.1400	+1.750%	861,086	-77.273%
2023-05-19	8.2000	8.2200	7.9550	8.0000	-2.081%	643,625	-76.875%
2023-05-18	8.0300	8.1900	7.9150	8.1700	+1.491%	787,628	-77.356%
2023-05-17	7.4300	8.1300	7.3800	8.0500	+9.673%	1,729,102	-77.019%
2023-05-16	7.6300	7.6300	7.3400	7.3400	-3.675%	1,085,968	-74.796%
2023-05-15	7.5600	7.7100	7.4800	7.6200	+0.927%	853,305	-75.722%
2023-05-12	7.7700	7.8000	7.4450	7.5500	-2.706%	964,010	-75.497%
2023-05-11	7.9600	7.9600	7.7200	7.7600	-2.635%	795,606	-76.160%
2023-05-10	8.3900	8.4000	7.7600	7.9700	-2.686%	947,747	-76.788%
2023-05-09	8.1200	8.2500	7.9150	8.1900	+0.862%	618,058	-77.411%
2023-05-08	8.1600	8.3200	8.0300	8.1200	-0.123%	850,771	-77.217%
2023-05-05	7.8600	8.1750	7.8250	8.1300	+5.175%	1,151,101	-77.245%
2023-05-04	8.1000	8.1200	7.5400	7.7300	-4.568%	1,357,676	-76.067%
2023-05-03	8.0100	8.3950	7.9800	8.1000	+1.124%	916,011	-77.160%
2023-05-02	8.1900	8.1900	7.7891	8.0100	-2.555%	1,223,381	-76.904%
2023-05-01	8.2500	8.4100	8.1400	8.2200	-1.321%	1,318,197	-77.494%
2023-04-28	7.9400	8.3850	7.8601	8.3300	+6.250%	1,415,465	-77.791%
2023-04-27	7.9700	8.1600	7.6850	7.8400	-0.885%	1,674,666	-76.403%
2023-04-26	8.2700	8.7500	7.8050	7.9100	-2.945%	1,779,744	-76.612%
2023-04-25	8.2700	8.3400	7.9900	8.1500	-2.512%	1,598,194	-77.301%
2023-04-24	8.4800	8.5100	8.2200	8.3600	-0.948%	693,033	-77.871%
2023-04-21	8.5100	8.5400	8.2850	8.4400	-0.706%	865,254	-78.081%
2023-04-20	8.6000	8.9100	8.4550	8.5000	-2.411%	1,250,955	-78.235%
2023-04-19	8.3800	8.7700	8.2700	8.7100	+3.321%	1,176,798	-78.760%
2023-04-18	8.5000	8.5200	8.1600	8.4300	0.000%	825,558	-78.055%
2023-04-17	8.2600	8.5100	8.1900	8.4300	+2.680%	897,832	-78.055%
2023-04-14	8.6800	8.7000	8.1750	8.2100	-5.087%	851,661	-77.467%
2023-04-13	8.8600	8.9400	8.5800	8.6500	-0.460%	809,369	-78.613%
2023-04-12	9.0800	9.0900	8.5700	8.6900	-3.978%	997,451	-78.711%
2023-04-11	8.7500	9.1000	8.7400	9.0500	+3.547%	882,176	-79.558%
2023-04-10	8.5100	8.7900	8.4674	8.7400	+2.582%	934,180	-78.833%
2023-04-06	8.7800	8.8000	8.4603	8.5200	-2.069%	808,186	-78.286%
2023-04-05	8.8600	8.8600	8.5700	8.7000	-2.357%	850,291	-78.736%
2023-04-04	8.9500	9.0000	8.7050	8.9100	-0.112%	930,376	-79.237%
2023-04-03	9.0700	9.1550	8.7900	8.9200	-2.620%	1,073,825	-79.260%
2023-03-31	8.8700	9.2300	8.8700	9.1600	+4.686%	1,507,369	-79.803%
2023-03-30	8.6000	9.1200	8.5450	8.7500	+4.043%	1,584,959	-78.857%

document.getElementById("jKlGjC").onerror = function(){this.style.display='none';}; .dark-mode .qmBqzn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmBqzn{ color: #333333; background-color: white; border: 2px solid #333333; }HAHawaiian Holdings, Inc.stock NASDAQ

HA
Hawaiian Holdings, Inc.
stock NASDAQ