Hawaiian Inc. (HA)
NASDAQ: HA
· Real-Time Price · USD
18.00
0.68 (3.93%)
At close: Sep 17, 2024, 10:00 PM
HA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0 |
| Sep 17, 2024 | 17.32 | 18.00 | 17.29 | 18.00 | 18.00 | 3.93% | 12,908,080 |
| Sep 16, 2024 | 17.30 | 17.42 | 17.22 | 17.32 | 17.32 | 0.12% | 503,900 |
| Sep 13, 2024 | 17.35 | 17.41 | 17.20 | 17.30 | 17.30 | 0.06% | 766,542 |
| Sep 12, 2024 | 17.45 | 17.46 | 17.22 | 17.29 | 17.29 | -0.80% | 638,800 |
| Sep 11, 2024 | 17.09 | 17.45 | 17.09 | 17.43 | 17.43 | 1.57% | 805,800 |
| Sep 10, 2024 | 17.25 | 17.25 | 17.05 | 17.16 | 17.16 | -0.52% | 899,800 |
| Sep 9, 2024 | 17.06 | 17.32 | 17.06 | 17.25 | 17.25 | 1.17% | 1,206,000 |
| Sep 6, 2024 | 17.19 | 17.24 | 17.00 | 17.05 | 17.05 | 0.06% | 1,464,600 |
| Sep 5, 2024 | 17.40 | 17.40 | 16.82 | 17.04 | 17.04 | -2.01% | 2,505,400 |
| Sep 4, 2024 | 17.20 | 17.43 | 17.18 | 17.39 | 17.39 | 1.22% | 798,644 |
| Sep 3, 2024 | 17.25 | 17.32 | 17.14 | 17.18 | 17.18 | -0.81% | 1,216,000 |
| Aug 30, 2024 | 17.30 | 17.49 | 17.25 | 17.32 | 17.32 | -0.23% | 1,457,300 |
| Aug 29, 2024 | 17.40 | 17.51 | 17.02 | 17.36 | 17.36 | -0.29% | 2,723,400 |
| Aug 28, 2024 | 17.48 | 17.50 | 17.20 | 17.41 | 17.41 | -0.40% | 2,883,144 |
| Aug 27, 2024 | 17.40 | 17.49 | 17.37 | 17.48 | 17.48 | 0.69% | 826,721 |
| Aug 26, 2024 | 17.30 | 17.49 | 17.30 | 17.36 | 17.36 | -0.12% | 1,352,535 |
| Aug 23, 2024 | 17.39 | 17.50 | 17.29 | 17.38 | 17.38 | 0.00% | 3,352,711 |
| Aug 22, 2024 | 17.50 | 17.55 | 17.10 | 17.38 | 17.38 | -1.53% | 9,997,403 |
| Aug 21, 2024 | 17.68 | 17.70 | 17.62 | 17.65 | 17.65 | -0.17% | 5,006,773 |