QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
Free Trial

Hawaiian (HA) Stock Chart & Stock Price History

→ The #1 Opportunity of the decade? (From Behind the Markets) (Ad)
Free HA Stock Alerts
$12.95
-0.04 (-0.31%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Hawaiian Stock Price Performance

5 Day
Performance
-0.46%
1 Month
Performance
-3.65%
3 Month
Performance
-6.90%
6 Month
Performance
+198.39%
Year-To-Date
Performance
-8.80%
1 Year
Performance
+48.68%
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 Behind the Markets
The #1 Opportunity of the decade?
It's no wonder the Department of Defense is heavily invested in this technology. And why The Pentagon is pouring $20 billion into it.
Click here to learn more >>>

HA Stock Chart for Friday, April, 19, 2024

HA Chart by TradingView

Hawaiian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/26/2024$13.98$13.91
-0.50%		$14.04$13.89501,127 shs$720.89 million
02/23/2024$13.97$13.98
+0.07%		$14.10$13.91868,948 shs$724.58 million
The #1 Opportunity of the decade? (Ad)

It's no wonder the Department of Defense is heavily invested in this technology. And why The Pentagon is pouring $20 billion into it.

Click here to learn more >>>
02/22/2024$14.04$13.97
-0.50%		$14.23$13.951.00 million shs$724.07 million
02/21/2024$13.95$14.04
+0.65%		$14.24$13.85768,018 shs$727.69 million
02/20/2024$14.00$13.95
-0.36%		$14.03$13.91681,895 shs$723.03 million
02/19/2024$14.00$14.00$14.06$13.98576,600 shs$725.62 million
02/16/2024$14.15$14.00
-1.06%		$14.07$13.98576,644 shs$722.82 million
02/15/2024$14.02$14.15
+0.93%		$14.22$14.02951,129 shs$730.56 million
02/14/2024$13.91$14.02
+0.79%		$14.14$13.94541,504 shs$723.85 million
02/13/2024$14.05$13.91
-1.00%		$14.19$13.811.00 million shs$718.17 million
02/12/2024$14.09$14.05
-0.28%		$14.25$14.00898,002 shs$725.40 million
02/09/2024$14.02$14.09
+0.50%		$14.17$13.90544,143 shs$727.47 million
02/08/2024$14.00$14.02
+0.14%		$14.23$13.75846,796 shs$723.85 million
02/07/2024$14.08$14.00
-0.57%		$14.15$13.93557,330 shs$722.82 million
02/06/2024$13.96$14.08
+0.86%		$14.20$13.91794,368 shs$726.95 million
02/05/2024$14.01$13.96
-0.36%		$14.06$13.85617,131 shs$720.76 million
02/02/2024$14.17$14.01
-1.13%		$14.15$13.94562,168 shs$723.38 million
02/01/2024$14.25$14.17
-0.56%		$14.44$13.98721,498 shs$731.60 million
01/31/2024$14.52$14.25
-1.86%		$14.64$14.20880,827 shs$735.73 million
01/30/2024$14.72$14.52
-1.36%		$14.73$14.41614,543 shs$749.67 million
01/29/2024$14.68$14.72
+0.27%		$14.89$14.351.00 million shs$759.99 million
01/26/2024$14.69$14.68
-0.07%		$14.79$14.581.55 million shs$757.93 million
01/25/2024$14.23$14.69
+3.23%		$14.77$14.342.41 million shs$758.45 million
01/24/2024$14.04$14.23
+1.35%		$14.33$14.101.09 million shs$734.70 million
01/23/2024$14.08$14.04
-0.28%		$14.38$14.04735,905 shs$724.89 million
01/22/2024$13.91$14.08
+1.22%		$14.20$13.761.48 million shs$726.95 million
01/19/2024$13.72$13.91
+1.38%		$14.16$13.572.60 million shs$718.17 million
01/18/2024$13.45$13.72
+2.01%		$13.81$13.331.78 million shs$708.41 million

Related Companies:
This page (NASDAQ:HA) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Your Money is Not Safe
American Alternative
SHOCKING Crypto Leak…
Crypto 101 Media