Get the Stockscreener App
13.60
0.95%
-0.13
After Hours:
13.60
Hawaiian Holdings, Inc. Stock (HA) Price History
The historical daily chart and data for Hawaiian Holdings, Inc. stock (HA), show that the latest closing stock price as of May 16, 2024, is $13.60.
- Hawaiian Holdings, Inc. all-time high stock price is $60.90, occurred on December 22, 2016.
- The lowest Hawaiian Holdings, Inc. stock price recorded was $3.70 on October 25, 2023. Since then, Hawaiian Holdings, Inc.'s stock price has risen over 267.57% to $13.60 now.
- The 52-week high stock price for HA is $14.89, representing a 9.49% increase from the current share price, occurred on January 29, 2024.
- The 52-week low stock price for HA is $3.70, indicating a -72.79% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Hawaiian Holdings, Inc. (HA) stock in the beginning of 2023 was $19.34. The stock closed the year at $10.26, a loss of over -46.95% for the year.
The table below shows more information about HA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $13.75 | $13.53 | $0.225 | 328,479.0 | -0.95% |
| May 15, 2024 | $13.76 | $13.48 | $0.275 | 1,401,425.0 | +1.85% |
| May 14, 2024 | $13.54 | $13.38 | $0.16 | 733,020.0 | +1.05% |
| May 13, 2024 | $13.56 | $13.31 | $0.245 | 324,245.0 | -0.45% |
| May 10, 2024 | $13.48 | $12.99 | $0.49 | 625,809.0 | +2.52% |
| May 09, 2024 | $13.20 | $12.90 | $0.295 | 493,108.0 | -0.53% |
| May 08, 2024 | $13.26 | $12.83 | $0.4292 | 1,065,928.0 | +5.12% |
| May 07, 2024 | $12.61 | $12.20 | $0.405 | 644,201.0 | +1.79% |
| May 06, 2024 | $12.51 | $12.14 | $0.366 | 653,123.0 | -1.84% |
| May 03, 2024 | $12.73 | $12.48 | $0.25 | 456,181.0 | -0.40% |
| May 02, 2024 | $12.80 | $12.51 | $0.295 | 812,022.0 | -0.95% |
| May 01, 2024 | $12.97 | $12.51 | $0.46 | 603,364.0 | -0.16% |
| Apr 30, 2024 | $12.81 | $12.30 | $0.505 | 710,378.0 | +2.34% |
| Apr 29, 2024 | $12.45 | $12.17 | $0.275 | 802,796.0 | +1.14% |
| Apr 26, 2024 | $12.29 | $12.01 | $0.29 | 767,061.0 | +1.24% |
| Apr 25, 2024 | $12.45 | $12.09 | $0.3575 | 1,055,471.0 | -2.42% |
| Apr 24, 2024 | $12.64 | $12.01 | $0.63 | 1,467,561.0 | -3.72% |
| Apr 23, 2024 | $13.03 | $12.87 | $0.16 | 496,474.0 | -0.54% |
| Apr 22, 2024 | $13.06 | $12.82 | $0.2409 | 397,351.0 | +0.15% |
| Apr 19, 2024 | $13.08 | $12.87 | $0.215 | 355,248.0 | -0.31% |
| Apr 18, 2024 | $13.45 | $12.51 | $0.94 | 2,272,610.0 | -1.96% |
| Apr 17, 2024 | $13.48 | $13.25 | $0.235 | 512,630.0 | +0.00% |
Hawaiian Holdings, Inc. Stock (HA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hawaiian Holdings, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hawaiian Holdings, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hawaiian Holdings, Inc. Stock (HA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $13.76 | $12.14 | $1.62 | 8,469,384.0 | +7.09% |
| Apr, 2024 | $13.54 | $12.01 | $1.53 | 14,810,914.0 | -4.73% |
| Mar, 2024 | $14.29 | $13.20 | $1.09 | 13,505,796.0 | -5.53% |
| Feb, 2024 | $14.44 | $13.75 | $0.6948 | 13,175,182.0 | -0.98% |
| Jan, 2024 | $14.89 | $11.56 | $3.33 | 36,726,160.0 | +0.35% |
Hawaiian Holdings, Inc. Stock (HA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.71 | $4.41 | $10.30 | 98,599,576.0 | +216.26% |
| Nov, 2023 | $5.12 | $3.88 | $1.24 | 54,653,352.0 | +6.65% |
| Oct, 2023 | $6.35 | $3.70 | $2.65 | 79,641,294.0 | -33.49% |
| Sep, 2023 | $8.77 | $6.17 | $2.60 | 41,296,920.0 | -26.22% |
| Aug, 2023 | $11.39 | $8.58 | $2.81 | 25,804,087.0 | -25.97% |
| Jul, 2023 | $12.64 | $10.29 | $2.35 | 30,993,417.0 | +7.61% |
| Jun, 2023 | $10.90 | $7.83 | $3.07 | 28,589,899.0 | +34.46% |
| May, 2023 | $8.64 | $7.34 | $1.30 | 22,132,698.0 | -3.84% |
| Apr, 2023 | $9.15 | $7.68 | $1.47 | 20,315,011.0 | -9.06% |
| Mar, 2023 | $11.41 | $7.44 | $3.97 | 39,644,366.0 | -18.21% |
| Feb, 2023 | $11.85 | $9.86 | $1.99 | 30,032,426.0 | -9.09% |
| Jan, 2023 | $13.42 | $9.83 | $3.59 | 20,633,694.0 | +20.08% |
Hawaiian Holdings, Inc. Stock (HA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.30 | $9.64 | $4.66 | 20,796,657.0 | -26.19% |
| Nov, 2022 | $15.74 | $13.26 | $2.48 | 13,259,438.0 | -3.67% |
| Oct, 2022 | $16.15 | $12.86 | $3.29 | 21,260,551.0 | +9.73% |
| Sep, 2022 | $16.32 | $13.08 | $3.24 | 15,707,799.0 | -12.27% |
| Aug, 2022 | $17.39 | $14.54 | $2.85 | 12,866,733.0 | +0.20% |
| Jul, 2022 | $16.34 | $13.30 | $3.04 | 18,706,370.0 | +4.54% |
| Jun, 2022 | $18.25 | $12.76 | $5.49 | 21,647,636.0 | -19.38% |
| May, 2022 | $18.18 | $14.44 | $3.74 | 21,139,891.0 | +4.66% |
| Apr, 2022 | $21.71 | $16.37 | $5.34 | 22,783,075.0 | -13.91% |
| Mar, 2022 | $19.96 | $14.62 | $5.34 | 28,406,670.0 | +2.71% |
| Feb, 2022 | $21.27 | $16.91 | $4.36 | 19,799,637.0 | +12.16% |
| Jan, 2022 | $20.77 | $14.97 | $5.80 | 20,944,984.0 | -6.91% |
1.15%
0.33%
Cap:
|
Volume (24h):