Free Trial

Hawaiian (HA) Stock Chart & Stock Price History

→ Moonshot Coins for the Current Crypto Run (From Crypto 101 Media) (Ad)
Free HA Stock Alerts
$13.30
-0.06 (-0.45%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Hawaiian Stock Price Performance

5 Day
Performance
-1.41%
1 Month
Performance
-1.12%
3 Month
Performance
-4.33%
6 Month
Performance
-0.45%
Year-To-Date
Performance
-6.69%
1 Year
Performance
+44.65%
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 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

HA Stock Chart for Monday, June, 10, 2024

HA Chart by TradingView

Hawaiian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$13.40$13.36
-0.30%		$13.48$13.29367,589 shs$692.70 million
06/06/2024$13.44$13.40
-0.30%		$13.47$13.28528,728 shs$694.79 million
06/05/2024$13.44$13.44$13.49$13.35307,369 shs$696.86 million
06/04/2024$13.55$13.44
-0.81%		$13.57$13.38384,125 shs$696.86 million
06/03/2024$13.66$13.55
-0.81%		$13.75$13.52416,846 shs$702.57 million
05/31/2024$13.53$13.66
+0.96%		$13.67$13.51345,076 shs$708.27 million
05/30/2024$13.75$13.53
-1.60%		$13.81$13.39541,133 shs$701.53 million
05/29/2024$13.67$13.75
+0.59%		$13.79$13.45324,490 shs$712.94 million
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
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
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
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

Related Companies:
This page (NASDAQ:HA) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
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...
The Freeport Society | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored