Free Trial

Hawaiian (HA) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free HA Stock Alerts
$13.67
-0.13 (-0.94%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Hawaiian Stock Price Performance

5 Day
Performance
+1.94%
1 Month
Performance
+11.41%
3 Month
Performance
-2.01%
6 Month
Performance
+205.13%
Year-To-Date
Performance
-3.73%
1 Year
Performance
+70.24%
Receive HA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hawaiian and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

HA Stock Chart for Wednesday, May, 29, 2024

HA Chart by TradingView

Hawaiian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$13.80$13.67
-0.94%		$13.86$13.63385,929 shs$708.79 million
05/27/2024$13.80$13.80$13.85$13.44326,500 shs$715.53 million
05/24/2024$13.41$13.80
+2.91%		$13.85$13.44326,310 shs$715.53 million
05/23/2024$13.49$13.41
-0.59%		$13.56$13.33403,001 shs$695.31 million
05/22/2024$13.57$13.49
-0.59%		$13.65$13.34346,297 shs$699.46 million
05/21/2024$13.62$13.57
-0.37%		$13.62$13.52647,780 shs$703.60 million
05/20/2024$13.61$13.62
+0.07%		$13.66$13.50239,849 shs$706.20 million
05/17/2024$13.60$13.61
+0.07%		$13.75$13.45385,432 shs$705.68 million
05/16/2024$13.73$13.60
-0.95%		$13.75$13.53331,800 shs$705.16 million
05/15/2024$13.48$13.73
+1.85%		$13.76$13.491.61 million shs$711.90 million
05/14/2024$13.34$13.48
+1.05%		$13.54$13.38734,964 shs$698.93 million
05/13/2024$13.40$13.34
-0.45%		$13.56$13.32324,246 shs$691.68 million
05/10/2024$13.07$13.40
+2.52%		$13.48$12.99631,131 shs$694.78 million
05/09/2024$13.14$13.07
-0.53%		$13.20$12.91497,464 shs$677.67 million
05/08/2024$12.50$13.14
+5.12%		$13.26$12.831.07 million shs$681.31 million
05/07/2024$12.28$12.50
+1.79%		$12.61$12.20642,380 shs$648.13 million
05/06/2024$12.51$12.28
-1.84%		$12.51$12.14654,830 shs$636.72 million
05/03/2024$12.56$12.51
-0.40%		$12.71$12.48458,411 shs$648.64 million
05/02/2024$12.68$12.56
-0.95%		$12.80$12.51816,119 shs$651.24 million
05/01/2024$12.70$12.68
-0.16%		$12.97$12.51604,293 shs$657.46 million
04/30/2024$12.41$12.70
+2.34%		$12.81$12.31716,437 shs$658.50 million
04/29/2024$12.27$12.41
+1.14%		$12.43$12.17817,320 shs$643.46 million
04/26/2024$12.12$12.27
+1.24%		$12.30$12.01768,389 shs$636.20 million
04/25/2024$12.42$12.12
-2.42%		$12.45$12.091.11 million shs$628.42 million
04/24/2024$12.90$12.42
-3.72%		$12.63$12.011.47 million shs$643.98 million
04/23/2024$12.97$12.90
-0.54%		$13.03$12.87496,827 shs$668.87 million
04/22/2024$12.95$12.97
+0.15%		$13.04$12.82400,430 shs$672.49 million
04/19/2024$12.99$12.95
-0.31%		$13.08$12.87359,395 shs$671.46 million
04/18/2024$13.25$12.99
-1.96%		$13.45$12.512.28 million shs$673.53 million
04/17/2024$13.25$13.25$13.49$13.25516,868 shs$687.01 million
04/16/2024$13.27$13.25
-0.15%		$13.35$13.10247,301 shs$687.01 million
04/15/2024$13.01$13.27
+2.00%		$13.29$13.07458,638 shs$688.04 million
04/12/2024$13.20$13.01
-1.44%		$13.21$12.80811,164 shs$674.57 million
04/11/2024$13.07$13.20
+0.99%		$13.35$13.02712,251 shs$684.41 million
04/10/2024$13.20$13.07
-0.98%		$13.32$13.05711,254 shs$677.67 million
04/09/2024$13.29$13.20
-0.68%		$13.34$13.13318,115 shs$684.42 million
04/08/2024$13.14$13.29
+1.14%		$13.42$13.12435,795 shs$689.09 million
04/05/2024$13.14$13.14$13.22$13.05287,021 shs$681.31 million
04/04/2024$13.33$13.14
-1.43%		$13.54$13.10519,669 shs$681.05 million
04/03/2024$13.31$13.33
+0.15%		$13.48$13.17514,002 shs$690.89 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
04/02/2024$13.32$13.31
-0.08%		$13.35$13.10659,284 shs$689.86 million
04/01/2024$13.33$13.32
-0.08%		$13.39$13.20503,820 shs$690.38 million
03/29/2024$13.33$13.33$13.66$13.30611,731 shs$690.89 million
03/28/2024$13.32$13.33
+0.08%		$13.66$13.30567,495 shs$690.89 million
03/27/2024$13.30$13.32
+0.15%		$13.51$13.201.01 million shs$690.38 million
03/26/2024$13.53$13.30
-1.70%		$13.60$13.23623,850 shs$689.34 million
03/25/2024$13.27$13.53
+1.96%		$13.55$13.23527,375 shs$687.72 million
03/22/2024$13.54$13.27
-1.99%		$13.54$13.20620,277 shs$687.78 million
03/21/2024$13.85$13.54
-2.24%		$13.87$13.49690,150 shs$701.78 million
03/20/2024$13.44$13.85
+3.05%		$13.87$13.35747,425 shs$717.85 million
03/19/2024$13.58$13.44
-1.03%		$13.64$13.301.04 million shs$696.60 million
03/18/2024$13.73$13.58
-1.09%		$13.99$13.56605,656 shs$703.85 million
03/15/2024$13.73$13.73$13.83$13.58851,127 shs$711.63 million
03/14/2024$13.73$13.73$13.76$13.62481,767 shs$711.63 million
03/13/2024$13.77$13.73
-0.29%		$13.77$13.66788,582 shs$711.63 million
03/12/2024$13.82$13.77
-0.36%		$13.86$13.72931,632 shs$713.70 million
03/11/2024$13.85$13.82
-0.22%		$13.88$13.75699,613 shs$716.22 million
03/08/2024$13.90$13.85
-0.36%		$13.98$13.81607,878 shs$717.85 million
03/07/2024$13.96$13.90
-0.43%		$13.99$13.90544,248 shs$720.44 million
03/06/2024$14.03$13.96
-0.50%		$14.10$13.96925,810 shs$723.55 million
03/05/2024$14.07$14.03
-0.28%		$14.29$13.99658,362 shs$727.18 million
03/04/2024$14.06$14.07
+0.07%		$14.16$13.98992,933 shs$729.25 million
03/01/2024$14.11$14.06
-0.35%		$14.10$13.97474,821 shs$728.73 million
02/29/2024$13.95$14.11
+1.15%		$14.16$13.98867,082 shs$731.32 million
02/28/2024$13.99$13.95
-0.29%		$13.97$13.93494,814 shs$723.03 million
02/27/2024$13.91$13.99
+0.58%		$14.05$13.92493,012 shs$725.10 million

Related Companies:
This page (NASDAQ:HA) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace