Hawaiian Holdings Inc. Common Stockのデータ

Hawaiian Holdings Inc. Common Stockの基本情報

名前 Hawaiian Holdings Inc. Common Stock
ティッカー HA
国 United States
上場年 nan
セクター Transportation

Hawaiian Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.41 22.52 22.66 23.17 982800.0 23.17
2021-02-12 22.98 22.2 22.3 22.66 560900.0 22.66
2021-02-11 23.0 21.99 22.8 22.69 551100.0 22.69
2021-02-10 23.2 22.45 22.97 23.0 867800.0 23.0
2021-02-09 23.06 22.28 22.86 22.7 535000.0 22.7
2021-02-08 23.43 21.8 22.48 22.99 1140000.0 22.99
2021-02-05 23.02 21.74 22.54 22.24 1115100.0 22.24
2021-02-04 22.27 20.95 21.23 22.05 1103800.0 22.05
2021-02-03 21.3 20.15 20.35 20.93 1054000.0 20.93
2021-02-02 20.24 19.31 19.83 20.1 710600.0 20.1
2021-02-01 19.92 19.35 19.73 19.79 646800.0 19.79
2021-01-29 20.65 19.26 20.55 19.57 896600.0 19.57
2021-01-28 21.72 20.26 20.95 20.63 1198000.0 20.63
2021-01-27 21.2 19.61 19.99 19.67 1779500.0 19.67
2021-01-26 20.65 20.16 20.3 20.24 855200.0 20.24
2021-01-25 20.56 19.69 20.56 20.22 635000.0 20.22
2021-01-22 20.76 19.86 20.08 20.74 477000.0 20.74
2021-01-21 20.97 20.23 20.83 20.44 697000.0 20.44
2021-01-20 21.16 20.06 20.47 21.13 712000.0 21.13
2021-01-19 20.57 19.83 20.2 20.33 854100.0 20.33
2021-01-15 20.76 19.42 20.53 19.5 975200.0 19.5
2021-01-14 21.24 20.5 20.64 20.89 1382300.0 20.89
2021-01-13 20.27 19.05 19.31 20.24 1057700.0 20.24
2021-01-12 19.63 19.16 19.48 19.49 858000.0 19.49
2021-01-11 19.49 18.76 18.79 19.12 927500.0 19.12
2021-01-08 19.67 19.08 19.54 19.64 776500.0 19.64
2021-01-07 19.82 19.21 19.56 19.23 728400.0 19.23
2021-01-06 19.65 18.15 18.22 19.63 2510000.0 19.63
2021-01-05 18.37 16.9 16.95 18.02 1467800.0 18.02
2021-01-04 17.9 16.84 17.71 17.02 1034500.0 17.02
2020-12-31 18.2 17.66 18.05 17.7 988300.0 17.7
2020-12-30 18.48 18.0 18.0 18.21 526100.0 18.21
2020-12-29 18.55 17.9 18.37 18.01 683900.0 18.01
2020-12-28 18.8 18.1 18.4 18.15 915000.0 18.15
2020-12-24 18.4 17.56 18.19 17.78 817100.0 17.78
2020-12-23 18.41 17.44 17.48 18.06 1216100.0 18.06
2020-12-22 18.26 17.22 18.11 17.23 966800.0 17.23
2020-12-21 18.18 17.25 17.74 18.02 1378500.0 18.02
2020-12-18 18.93 18.16 18.76 18.25 1604400.0 18.25
2020-12-17 19.17 18.46 19.17 18.92 1001100.0 18.92
2020-12-16 19.1 18.08 18.95 18.91 1465200.0 18.91
2020-12-15 19.08 18.36 19.06 18.83 1602300.0 18.83
2020-12-14 19.81 18.8 19.81 18.88 1079300.0 18.88
2020-12-11 20.24 18.89 19.83 19.24 6669100.0 19.24
2020-12-10 20.33 19.05 19.06 20.27 1458000.0 20.27
2020-12-09 20.47 19.24 20.39 19.51 1217000.0 19.51
2020-12-08 20.07 19.4 19.68 19.98 1620000.0 19.98
2020-12-07 20.95 19.79 20.42 19.82 1679700.0 19.82
2020-12-04 21.26 19.9 20.98 20.58 3012300.0 20.58
2020-12-03 21.96 20.54 20.79 20.9 2217400.0 20.9
2020-12-02 20.59 19.76 20.51 20.51 1301500.0 20.51
2020-12-01 21.4 20.4 20.78 20.71 1012100.0 20.71
2020-11-30 21.04 19.53 21.02 20.26 1063600.0 20.26
2020-11-27 21.6 20.92 21.14 20.99 792500.0 20.99
2020-11-25 21.25 20.3 20.65 20.82 1151000.0 20.82
2020-11-24 21.67 20.32 20.75 20.8 2094800.0 20.8
2020-11-23 20.32 18.81 19.04 20.23 1952500.0 20.23
2020-11-20 19.49 18.49 19.43 18.58 1712900.0 18.58
2020-11-19 19.7 19.11 19.25 19.52 617600.0 19.52
2020-11-18 20.24 19.37 19.85 19.39 1149200.0 19.39
2020-11-17 19.7 18.2 18.58 19.33 1126800.0 19.33
2020-11-16 20.07 18.69 19.7 19.18 1652400.0 19.18
2020-11-13 18.6 17.18 17.2 18.57 1049800.0 18.57
2020-11-12 18.33 16.9 17.2 17.09 1463400.0 17.09
2020-11-11 19.01 17.6 19.01 17.89 1784900.0 17.89
2020-11-10 19.96 18.64 19.3 19.38 3161800.0 19.38
2020-11-09 22.44 17.12 17.47 20.89 8203500.0 20.89
2020-11-06 14.21 13.7 14.12 13.85 832700.0 13.85
2020-11-05 14.4 13.58 13.6 14.3 674800.0 14.3
2020-11-04 14.07 13.4 13.81 13.49 855800.0 13.49
2020-11-03 14.27 13.73 13.9 14.04 496700.0 14.04
2020-11-02 13.93 13.38 13.91 13.66 769300.0 13.66
2020-10-30 14.05 13.44 13.74 13.85 832100.0 13.85
2020-10-29 14.11 13.1 13.1 13.97 1058000.0 13.97
2020-10-28 14.15 13.04 14.0 13.17 2099200.0 13.17
2020-10-27 14.81 14.26 14.5 14.67 932500.0 14.67
2020-10-26 15.21 14.43 15.21 14.58 1296800.0 14.58
2020-10-23 16.24 15.41 16.15 15.47 1339500.0 15.47
2020-10-22 16.51 14.0 14.07 16.4 3018200.0 16.4
2020-10-21 14.25 13.75 14.11 13.95 783900.0 13.95
2020-10-20 14.38 13.93 14.06 14.23 845800.0 14.23
2020-10-19 14.28 13.41 13.57 13.89 1511900.0 13.89
2020-10-16 13.35 12.65 12.9 13.33 1291300.0 13.33
2020-10-15 12.97 12.51 12.94 12.79 882800.0 12.79
2020-10-14 13.37 12.99 13.02 13.01 664900.0 13.01
2020-10-13 13.42 12.95 13.18 12.97 813300.0 12.97
2020-10-12 13.83 13.14 13.64 13.17 1030000.0 13.17
2020-10-09 13.87 13.38 13.69 13.71 817400.0 13.71
2020-10-08 14.06 13.38 13.5 13.66 776900.0 13.66
2020-10-07 13.39 12.99 13.27 13.25 1126100.0 13.25
2020-10-06 13.7 12.91 13.58 12.93 769700.0 12.93
2020-10-05 13.65 13.17 13.64 13.33 590300.0 13.33
2020-10-02 13.53 12.63 12.7 13.43 1032100.0 13.43
2020-10-01 13.1 12.65 12.91 13.08 1029300.0 13.08
2020-09-30 13.54 12.86 13.01 12.89 916700.0 12.89
2020-09-29 13.25 12.85 13.24 12.86 953100.0 12.86
2020-09-28 13.78 13.13 13.37 13.38 1076800.0 13.38
2020-09-25 12.82 12.33 12.45 12.8 923400.0 12.8
2020-09-24 12.85 12.15 12.73 12.4 879700.0 12.4
2020-09-23 13.67 12.81 13.39 12.81 720900.0 12.81
2020-09-22 13.4 12.98 13.25 13.22 849100.0 13.22
2020-09-21 13.69 12.58 13.69 13.11 1835800.0 13.11
2020-09-18 14.73 13.83 14.73 14.17 1621500.0 14.17
2020-09-17 15.05 14.46 14.75 14.72 1007700.0 14.72
2020-09-16 15.06 13.94 14.39 14.89 968800.0 14.89
2020-09-15 14.82 14.3 14.37 14.33 788200.0 14.33
2020-09-14 14.39 13.61 14.15 14.32 1200200.0 14.32
2020-09-11 14.25 13.8 13.86 14.02 2194200.0 14.02
2020-09-10 14.05 13.58 13.67 13.77 783000.0 13.77
2020-09-09 13.98 13.11 13.98 13.54 790400.0 13.54
2020-09-08 14.33 13.57 13.58 13.97 720700.0 13.97
2020-09-04 14.13 13.37 13.75 13.84 851800.0 13.84
2020-09-03 14.65 13.46 13.9 13.57 1236600.0 13.57
2020-09-02 13.92 13.17 13.3 13.84 807300.0 13.84
2020-09-01 13.75 13.0 13.25 13.34 790600.0 13.34
2020-08-31 14.09 13.44 13.93 13.44 668300.0 13.44
2020-08-28 14.17 13.34 13.62 13.97 816100.0 13.97
2020-08-27 13.94 13.2 13.24 13.45 972500.0 13.45
2020-08-26 13.27 12.88 13.18 12.94 519900.0 12.94
2020-08-25 13.75 12.93 13.6 13.31 650200.0 13.31
2020-08-24 13.39 12.56 12.66 13.35 898100.0 13.35
2020-08-21 12.94 12.43 12.77 12.52 537300.0 12.52
2020-08-20 12.98 12.5 12.83 12.77 798900.0 12.77
2020-08-19 13.88 12.93 13.14 13.01 782800.0 13.01
2020-08-18 13.21 12.83 13.0 13.05 723300.0 13.05
2020-08-17 13.58 12.84 13.53 13.11 855000.0 13.11
2020-08-14 13.55 13.03 13.12 13.52 509500.0 13.52
2020-08-13 13.87 13.25 13.53 13.33 823900.0 13.33
2020-08-12 14.36 13.46 14.15 13.77 754000.0 13.77
2020-08-11 14.52 13.77 14.5 13.89 1147200.0 13.89
2020-08-10 14.08 13.18 13.38 13.77 1094700.0 13.77
2020-08-07 13.16 12.6 12.94 13.16 768500.0 13.16
2020-08-06 13.3 12.52 12.87 13.08 1118100.0 13.08
2020-08-05 12.98 12.27 12.5 12.79 1155500.0 12.79
2020-08-04 12.36 11.7 11.7 12.25 1181400.0 12.25
2020-08-03 11.96 11.51 11.84 11.62 916100.0 11.62
2020-07-31 12.08 11.53 11.75 11.89 1412100.0 11.89
2020-07-30 11.95 11.5 11.95 11.62 1415900.0 11.62
2020-07-29 13.12 11.66 12.86 12.14 3192100.0 12.14
2020-07-28 13.44 12.81 12.98 13.17 844000.0 13.17
2020-07-27 13.46 12.88 13.05 13.06 869500.0 13.06
2020-07-24 13.49 12.92 13.45 13.14 657900.0 13.14
2020-07-23 13.93 12.84 13.28 13.52 1202900.0 13.52
2020-07-22 13.79 13.32 13.41 13.35 498500.0 13.35
2020-07-21 13.77 13.23 13.26 13.6 756100.0 13.6
2020-07-20 13.64 12.98 13.5 13.23 626300.0 13.23
2020-07-17 14.14 13.54 13.91 13.62 592500.0 13.62
2020-07-16 14.31 13.64 14.26 13.86 752800.0 13.86
2020-07-15 14.9 13.85 13.96 14.7 1302700.0 14.7
2020-07-14 13.57 12.77 12.9 13.26 1506400.0 13.26
2020-07-13 13.82 13.03 13.76 13.06 1489200.0 13.06
2020-07-10 13.74 12.75 12.84 13.6 1326900.0 13.6
2020-07-09 13.7 12.74 13.67 12.82 1106100.0 12.82
2020-07-08 13.9 13.04 13.29 13.8 1138800.0 13.8
2020-07-07 14.09 13.56 14.0 13.58 805800.0 13.58
2020-07-06 14.42 13.69 14.2 14.25 991500.0 14.25
2020-07-02 14.58 13.71 14.5 13.77 1180400.0 13.77
2020-07-01 14.88 13.58 14.54 13.77 913500.0 13.77
2020-06-30 14.26 13.7 14.15 14.04 802700.0 14.04
2020-06-29 14.55 13.42 13.76 14.27 1388700.0 14.27
2020-06-26 14.07 13.14 14.05 13.52 1273300.0 13.52
2020-06-25 14.11 13.01 13.2 14.07 1354000.0 14.07
2020-06-24 14.53 13.64 14.38 13.69 1169500.0 13.69
2020-06-23 14.78 14.09 14.59 14.72 1647800.0 14.72
2020-06-22 15.49 14.4 15.1 14.54 1881400.0 14.54
2020-06-19 16.73 15.18 16.5 15.66 1488200.0 15.66
2020-06-18 16.43 15.64 15.76 16.25 845700.0 16.25
2020-06-17 16.78 15.84 16.69 16.37 797900.0 16.37
2020-06-16 17.91 16.45 17.91 16.95 1181000.0 16.95
2020-06-15 17.0 14.77 15.04 16.59 1202300.0 16.59
2020-06-12 16.88 15.39 16.72 16.2 2192700.0 16.2
2020-06-11 16.76 14.78 15.5 14.96 1851400.0 14.96
2020-06-10 18.85 16.77 18.64 17.84 1926800.0 17.84
2020-06-09 20.24 18.73 19.76 19.55 1798700.0 19.55
2020-06-08 21.2 19.86 20.22 21.2 1960400.0 21.2
2020-06-05 22.35 18.71 22.35 19.36 3837900.0 19.36
2020-06-04 20.29 17.07 17.79 19.46 3087700.0 19.46
2020-06-03 17.37 16.3 16.3 16.95 1342800.0 16.95
2020-06-02 16.21 15.19 15.47 15.88 1923100.0 15.88
2020-06-01 15.87 14.52 14.56 14.99 1569000.0 14.99
2020-05-29 14.9 14.09 14.11 14.43 1220400.0 14.43
2020-05-28 16.69 14.61 16.45 14.85 1822000.0 14.85
2020-05-27 16.9 14.83 16.44 16.44 2277800.0 16.44
2020-05-26 15.33 14.23 14.23 15.15 1398400.0 15.15
2020-05-22 13.76 12.97 13.66 13.38 723900.0 13.38
2020-05-21 13.97 13.03 13.03 13.43 1003500.0 13.43
2020-05-20 13.35 12.59 12.79 13.11 1216300.0 13.11
2020-05-19 13.86 12.29 13.63 12.43 2985800.0 12.43
2020-05-18 13.39 11.77 12.14 13.31 3386000.0 13.31
2020-05-15 11.43 11.05 11.17 11.16 1049000.0 11.16
2020-05-14 11.76 10.31 11.06 11.47 1967900.0 11.47
2020-05-13 11.66 10.72 11.51 11.5 1732900.0 11.5
2020-05-12 12.57 11.59 12.28 11.6 1121100.0 11.6
2020-05-11 12.62 11.83 12.51 12.22 1194000.0 12.22
2020-05-08 12.96 12.02 12.1 12.91 1513900.0 12.91
2020-05-07 12.47 11.61 11.71 11.8 1584500.0 11.8
2020-05-06 12.55 11.44 12.42 11.69 2383300.0 11.69
2020-05-05 13.62 12.44 13.4 12.56 1509700.0 12.56
2020-05-04 13.23 11.25 11.68 12.98 1777000.0 12.98
2020-05-01 14.0 12.57 13.65 12.97 1935100.0 12.97
2020-04-30 15.57 14.07 15.15 14.4 2068800.0 14.4
2020-04-29 16.03 14.37 14.42 15.65 2543900.0 15.65
2020-04-28 13.63 11.8 11.83 13.6 1783000.0 13.6
2020-04-27 12.05 11.31 11.61 11.52 1363700.0 11.52
2020-04-24 11.69 11.15 11.56 11.44 992300.0 11.44
2020-04-23 12.03 11.24 11.5 11.27 1141400.0 11.27
2020-04-22 11.75 10.99 11.55 11.41 1128100.0 11.41
2020-04-21 11.6 10.85 11.2 11.43 876800.0 11.43
2020-04-20 11.74 10.88 11.11 11.54 1042400.0 11.54
2020-04-17 11.63 11.16 11.48 11.51 1132600.0 11.51
2020-04-16 11.55 10.58 11.43 10.76 1552200.0 10.76
2020-04-15 12.14 11.05 11.91 11.69 2013800.0 11.69
2020-04-14 12.3 11.45 11.82 11.47 1575900.0 11.47
2020-04-13 12.34 10.61 12.31 11.41 2972600.0 11.41
2020-04-09 13.07 11.41 12.1 11.82 1817600.0 11.82
2020-04-08 11.45 10.71 11.11 11.21 1367600.0 11.21
2020-04-07 11.88 10.41 11.15 10.62 2173200.0 10.62
2020-04-06 10.12 9.1 9.95 9.75 2046100.0 9.75
2020-04-03 10.21 9.13 9.68 9.54 1362900.0 9.54
2020-04-02 9.98 9.19 9.8 9.55 1309700.0 9.55
2020-04-01 10.31 9.61 10.16 9.84 1664800.0 9.84
2020-03-31 11.28 10.1 10.71 10.44 1713500.0 10.44
2020-03-30 11.09 10.01 10.75 10.6 1409100.0 10.6
2020-03-27 12.26 11.0 12.0 11.07 2390700.0 11.07
2020-03-26 13.61 12.04 13.28 12.6 3018300.0 12.6
2020-03-25 14.74 10.62 14.24 12.72 4055100.0 12.72
2020-03-24 11.1 9.44 10.1 10.21 3037700.0 10.21
2020-03-23 9.0 8.02 8.8 8.77 1933200.0 8.77
2020-03-20 9.96 8.51 9.12 8.65 2473500.0 8.65
2020-03-19 10.19 7.82 8.96 8.63 2235000.0 8.63
2020-03-18 11.47 7.55 11.06 8.96 2026200.0 8.96
2020-03-17 13.48 11.25 13.4 12.19 1851800.0 12.19
2020-03-16 13.57 11.25 12.5 13.16 2534400.0 13.16
2020-03-13 14.16 11.87 13.6 14.13 2913400.0 14.13
2020-03-12 14.31 12.25 14.26 12.26 2096600.0 12.26
2020-03-11 17.15 15.56 16.92 15.74 1132200.0 15.74
2020-03-10 17.86 16.11 17.71 17.46 1553200.0 17.46
2020-03-09 17.62 16.41 16.55 16.85 1521800.0 16.85
2020-03-06 18.46 16.04 16.2 17.62 2215100.0 17.62
2020-03-05 18.58 16.71 18.5 16.82 1839000.0 16.82
2020-03-04 19.56 18.33 19.48 19.0 1788800.0 19.0
2020-03-03 20.9 18.59 20.25 19.15 1412000.0 19.15
2020-03-02 20.84 19.0 20.84 19.97 1440300.0 19.97
2020-02-28 21.9 20.52 21.21 20.88 1303200.0 20.88
2020-02-27 23.67 21.36 22.51 22.07 1285200.0 22.07
2020-02-26 24.32 22.88 24.3 23.27 1115700.0 23.27
2020-02-25 25.64 24.15 25.48 24.19 969200.0 24.19
2020-02-24 26.06 24.53 25.61 25.36 817700.0 25.36
2020-02-21 26.88 26.06 26.55 26.81 441400.0 26.81
2020-02-20 27.27 26.56 26.68 26.79 387400.0 26.79
2020-02-19 27.05 26.3 27.02 26.7 762000.0 26.7
2020-02-18 28.05 26.99 27.78 27.04 550000.0 27.04