Hawaiian Holdings Inc (HA) Historical Stock Data
12.51 ↓0.05 (-0.40%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HA is down -0.23% a day on average. There have been 13 days where Hawaiian Holdings Inc closed green and 17 days where HA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 12.70 | 12.51 | ↓$0.19 (-1.50%) | 12.48 | 12.73 | 458.41K |
| 2024-05-02 | 12.78 | 12.56 | ↓$0.22 (-1.72%) | 12.51 | 12.80 | 816.17K |
| 2024-05-01 | 12.70 | 12.68 | ↓$0.02 (-0.16%) | 12.51 | 12.97 | 604.36K |
| 2024-04-30 | 12.38 | 12.70 | ↑$0.32 (2.58%) | 12.31 | 12.81 | 716.45K |
| 2024-04-29 | 12.33 | 12.41 | ↑$0.08 (0.65%) | 12.17 | 12.45 | 817.32K |
| 2024-04-26 | 12.14 | 12.27 | ↑$0.13 (1.07%) | 12.01 | 12.30 | 768.39K |
| 2024-04-25 | 12.22 | 12.12 | ↓$0.10 (-0.82%) | 12.09 | 12.45 | 1.11M |
| 2024-04-24 | 12.48 | 12.42 | ↓$0.06 (-0.48%) | 12.01 | 12.64 | 1.47M |
| 2024-04-23 | 12.90 | 12.90 | ↑$0.00 (0.00%) | 12.87 | 13.03 | 496.83K |
| 2024-04-22 | 12.99 | 12.97 | ↓$0.02 (-0.15%) | 12.82 | 13.06 | 400.43K |
| 2024-04-19 | 12.87 | 12.95 | ↑$0.08 (0.62%) | 12.87 | 13.08 | 359.40K |
| 2024-04-18 | 13.33 | 12.99 | ↓$0.34 (-2.55%) | 12.51 | 13.45 | 2.28M |
| 2024-04-17 | 13.32 | 13.25 | ↓$0.07 (-0.53%) | 13.25 | 13.49 | 516.92K |
| 2024-04-16 | 13.10 | 13.25 | ↑$0.15 (1.15%) | 13.10 | 13.35 | 247.39K |
| 2024-04-15 | 13.07 | 13.27 | ↑$0.20 (1.53%) | 13.07 | 13.29 | 458.74K |
| 2024-04-12 | 13.21 | 13.01 | ↓$0.20 (-1.51%) | 12.80 | 13.21 | 811.17K |
| 2024-04-11 | 13.14 | 13.20 | ↑$0.06 (0.46%) | 13.02 | 13.35 | 712.25K |
| 2024-04-10 | 13.13 | 13.07 | ↓$0.06 (-0.46%) | 13.05 | 13.32 | 711.25K |
| 2024-04-09 | 13.34 | 13.20 | ↓$0.14 (-1.05%) | 13.13 | 13.34 | 318.12K |
| 2024-04-08 | 13.30 | 13.29 | ↓$0.01 (-0.08%) | 13.12 | 13.42 | 435.80K |
| 2024-04-05 | 13.13 | 13.14 | ↑$0.01 (0.08%) | 13.05 | 13.22 | 287.02K |
| 2024-04-04 | 13.44 | 13.14 | ↓$0.30 (-2.23%) | 13.10 | 13.54 | 519.74K |
| 2024-04-03 | 13.23 | 13.33 | ↑$0.10 (0.76%) | 13.17 | 13.48 | 514.01K |
| 2024-04-02 | 13.24 | 13.31 | ↑$0.07 (0.53%) | 13.10 | 13.35 | 659.28K |
| 2024-04-01 | 13.37 | 13.32 | ↓$0.05 (-0.37%) | 13.20 | 13.39 | 504.47K |
| 2024-03-28 | 13.47 | 13.33 | ↓$0.14 (-1.04%) | 13.30 | 13.66 | 611.73K |
| 2024-03-27 | 13.29 | 13.32 | ↑$0.03 (0.23%) | 13.20 | 13.51 | 1.01M |
| 2024-03-26 | 13.54 | 13.30 | ↓$0.24 (-1.77%) | 13.23 | 13.60 | 623.85K |
| 2024-03-25 | 13.29 | 13.53 | ↑$0.24 (1.81%) | 13.23 | 13.55 | 527.38K |
| 2024-03-22 | 13.54 | 13.27 | ↓$0.27 (-1.99%) | 13.20 | 13.54 | 621.60K |
Create an account or log in to view more rows.
$HA hmm...
$HA Looking for this cup to breakout.
$HA steady steady n hold
$HA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$HA wow
$HA Like if you’re a bull
$HA bounce it!!
$HA buy the dip…smfh
$HA bear trap dude
$HA what caused the sell off in an otherwise good tech market today?