Hawaiian Holdings, Inc. - Price History
Monthly price history for HA (Hawaiian Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.52 | $12.52 |
| March 2024 | $13.33 | $13.33 |
| February 2024 | $14.11 | $14.11 |
| January 2024 | $14.25 | $14.25 |
| December 2023 | $14.20 | $14.20 |
| November 2023 | $4.49 | $4.49 |
| October 2023 | $4.21 | $4.21 |
| September 2023 | $6.33 | $6.33 |
| August 2023 | $8.58 | $8.58 |
| July 2023 | $11.59 | $11.59 |
| June 2023 | $10.77 | $10.77 |
| May 2023 | $8.01 | $8.01 |
| April 2023 | $8.33 | $8.33 |
| March 2023 | $9.16 | $9.16 |
| February 2023 | $11.20 | $11.20 |
| January 2023 | $12.32 | $12.32 |
| December 2022 | $10.26 | $10.26 |
| November 2022 | $13.90 | $13.90 |
| October 2022 | $14.43 | $14.43 |
| September 2022 | $13.15 | $13.15 |
| August 2022 | $14.99 | $14.99 |
| July 2022 | $14.96 | $14.96 |
| June 2022 | $14.31 | $14.31 |
| May 2022 | $17.75 | $17.75 |
| April 2022 | $16.96 | $16.96 |
| March 2022 | $19.70 | $19.70 |
| February 2022 | $19.18 | $19.18 |
| January 2022 | $17.10 | $17.10 |
| December 2021 | $18.37 | $18.37 |
| November 2021 | $18.28 | $18.28 |
| October 2021 | $19.35 | $19.35 |
| September 2021 | $21.66 | $21.66 |
| August 2021 | $20.22 | $20.22 |
| July 2021 | $19.73 | $19.73 |
| June 2021 | $24.37 | $24.37 |
| May 2021 | $25.80 | $25.80 |
| April 2021 | $25.11 | $25.11 |
| March 2021 | $26.67 | $26.67 |
| February 2021 | $26.82 | $26.82 |
| January 2021 | $19.57 | $19.57 |
| December 2020 | $17.70 | $17.70 |
| November 2020 | $20.26 | $20.26 |
| October 2020 | $13.85 | $13.85 |
| September 2020 | $12.89 | $12.89 |
| August 2020 | $13.44 | $13.44 |
| July 2020 | $11.89 | $11.89 |
| June 2020 | $14.04 | $14.04 |
| May 2020 | $14.43 | $14.43 |
| April 2020 | $14.40 | $14.40 |
| March 2020 | $10.44 | $10.44 |
| February 2020 | $20.88 | $20.88 |
| January 2020 | $27.76 | $27.88 |
| December 2019 | $29.17 | $29.29 |
| November 2019 | $30.16 | $30.29 |
| October 2019 | $28.38 | $28.61 |
| September 2019 | $26.05 | $26.26 |
| August 2019 | $24.21 | $24.41 |
| July 2019 | $25.65 | $25.99 |
| June 2019 | $27.08 | $27.43 |
| May 2019 | $24.66 | $24.98 |
| April 2019 | $27.72 | $28.21 |
| March 2019 | $25.80 | $26.25 |
| February 2019 | $29.24 | $29.75 |
| January 2019 | $31.34 | $32.02 |
| December 2018 | $25.85 | $26.41 |
| November 2018 | $39.29 | $40.14 |
| October 2018 | $33.77 | $34.61 |
| September 2018 | $39.12 | $40.10 |
| August 2018 | $40.49 | $41.50 |
| July 2018 | $39.01 | $40.10 |
| June 2018 | $34.98 | $35.95 |
| May 2018 | $36 | $37 |
| April 2018 | $39.95 | $41.20 |
| March 2018 | $37.53 | $38.70 |
| February 2018 | $34.91 | $36 |
| January 2018 | $36.10 | $37.35 |
| December 2017 | $38.52 | $39.85 |
| November 2017 | $41.71 | $43.15 |
| October 2017 | $32.28 | $33.50 |
| September 2017 | $36.18 | $37.55 |
| August 2017 | $41.29 | $42.85 |
| July 2017 | $39.89 | $41.40 |
| June 2017 | $45.24 | $46.95 |
| May 2017 | $48.27 | $50.10 |
| April 2017 | $52.32 | $54.30 |
| March 2017 | $44.76 | $46.45 |
| February 2017 | $46.88 | $48.65 |
| January 2017 | $49.09 | $50.95 |
| December 2016 | $54.92 | $57 |
| November 2016 | $49.48 | $51.35 |
| October 2016 | $43.38 | $45.02 |
| September 2016 | $46.83 | $48.60 |
| August 2016 | $45.27 | $46.98 |
| July 2016 | $43.87 | $45.53 |
| June 2016 | $36.58 | $37.96 |
| May 2016 | $38.98 | $40.46 |
| April 2016 | $40.54 | $42.07 |
| March 2016 | $45.47 | $47.19 |
| February 2016 | $41.45 | $43.02 |
| January 2016 | $33.92 | $35.21 |
| December 2015 | $34.04 | $35.33 |
| November 2015 | $34.88 | $36.20 |
| October 2015 | $33.43 | $34.70 |
| September 2015 | $23.78 | $24.68 |
| August 2015 | $21.83 | $22.66 |
| July 2015 | $20.93 | $21.72 |
| June 2015 | $22.88 | $23.75 |
| May 2015 | $23.34 | $24.22 |
| April 2015 | $22.24 | $23.08 |
| March 2015 | $21.22 | $22.02 |
| February 2015 | $17.84 | $18.51 |
| January 2015 | $18.73 | $19.44 |
| December 2014 | $25.10 | $26.05 |
| November 2014 | $19.55 | $20.29 |
| October 2014 | $16.71 | $17.34 |
| September 2014 | $12.96 | $13.45 |
| August 2014 | $15.03 | $15.60 |
| July 2014 | $13.42 | $13.93 |
| June 2014 | $13.21 | $13.71 |
| May 2014 | $14.88 | $15.44 |
| April 2014 | $13.92 | $14.45 |
| March 2014 | $13.45 | $13.96 |
| February 2014 | $11.60 | $12.04 |
| January 2014 | $9.79 | $10.16 |
| December 2013 | $9.28 | $9.63 |
| November 2013 | $8.79 | $9.12 |
| October 2013 | $7.94 | $8.24 |
| September 2013 | $7.17 | $7.44 |
| August 2013 | $6.74 | $7 |
| July 2013 | $7.36 | $7.64 |
| June 2013 | $5.89 | $6.11 |
| May 2013 | $5.74 | $5.96 |
| April 2013 | $5.29 | $5.49 |
| March 2013 | $5.56 | $5.77 |
| February 2013 | $5.46 | $5.67 |
| January 2013 | $5.56 | $5.77 |
| December 2012 | $6.33 | $6.57 |
| November 2012 | $6.01 | $6.24 |
| October 2012 | $5.71 | $5.93 |
| September 2012 | $5.39 | $5.59 |
| August 2012 | $5.71 | $5.93 |
| July 2012 | $6.14 | $6.37 |
| June 2012 | $6.27 | $6.51 |
| May 2012 | $5.57 | $5.78 |
| April 2012 | $5.45 | $5.66 |
| March 2012 | $5.04 | $5.23 |
| February 2012 | $5.12 | $5.31 |
| January 2012 | $6.71 | $6.96 |
| December 2011 | $5.59 | $5.80 |
| November 2011 | $5.73 | $5.95 |
| October 2011 | $5.16 | $5.35 |
| September 2011 | $4.06 | $4.21 |
| August 2011 | $4.03 | $4.18 |
| July 2011 | $4.53 | $4.70 |
| June 2011 | $5.49 | $5.70 |
| May 2011 | $5.34 | $5.54 |
| April 2011 | $5.63 | $5.84 |
| March 2011 | $5.79 | $6.01 |
| February 2011 | $6.40 | $6.64 |
| January 2011 | $7.12 | $7.39 |
| December 2010 | $7.55 | $7.84 |
| November 2010 | $7.61 | $7.90 |
| October 2010 | $7.05 | $7.32 |
| September 2010 | $5.77 | $5.99 |
| August 2010 | $4.72 | $4.90 |
| July 2010 | $5.78 | $6 |
| June 2010 | $4.98 | $5.17 |
| May 2010 | $6.86 | $7.12 |
| April 2010 | $6.86 | $7.12 |
| March 2010 | $7.10 | $7.37 |
| February 2010 | $7.50 | $7.78 |
| January 2010 | $5.72 | $5.94 |
| December 2009 | $6.74 | $7 |
| November 2009 | $6.01 | $6.24 |
| October 2009 | $6.83 | $7.09 |
| September 2009 | $7.96 | $8.26 |
| August 2009 | $7.05 | $7.32 |
| July 2009 | $6.16 | $6.39 |
| June 2009 | $5.80 | $6.02 |
| May 2009 | $5.07 | $5.26 |
| April 2009 | $4.81 | $4.99 |
| March 2009 | $3.59 | $3.73 |
| February 2009 | $3.05 | $3.17 |
| January 2009 | $3.92 | $4.07 |
| December 2008 | $6.15 | $6.38 |
| November 2008 | $4.32 | $4.48 |
| October 2008 | $6.74 | $7 |
| September 2008 | $8.94 | $9.28 |
| August 2008 | $8.70 | $9.03 |
| July 2008 | $8.50 | $8.82 |
| June 2008 | $6.70 | $6.95 |
| May 2008 | $7.05 | $7.32 |
| April 2008 | $7.66 | $7.95 |
| March 2008 | $5.78 | $6 |
| February 2008 | $5.01 | $5.20 |
| January 2008 | $4.88 | $5.07 |
| December 2007 | $4.91 | $5.10 |
| November 2007 | $4.94 | $5.13 |
| October 2007 | $4.96 | $5.15 |
| September 2007 | $4.22 | $4.38 |
| August 2007 | $3.52 | $3.65 |
| July 2007 | $2.85 | $2.96 |
| June 2007 | $3.49 | $3.62 |
| May 2007 | $3.73 | $3.87 |
| April 2007 | $3.23 | $3.35 |
| March 2007 | $3.04 | $3.15 |
| February 2007 | $4.47 | $4.64 |
| January 2007 | $5.78 | $6 |
| December 2006 | $4.72 | $4.90 |
| November 2006 | $4.49 | $4.66 |
| October 2006 | $3.93 | $4.08 |
| September 2006 | $4.01 | $4.16 |
| August 2006 | $3.81 | $3.95 |
| July 2006 | $3.17 | $3.29 |
| June 2006 | $3.28 | $3.40 |
| May 2006 | $3.71 | $3.85 |
| April 2006 | $3.53 | $3.66 |
| March 2006 | $5.02 | $5.21 |
| February 2006 | $4.77 | $4.95 |
| January 2006 | $3.61 | $3.75 |
| December 2005 | $3.84 | $3.99 |
| November 2005 | $3.66 | $3.80 |
| October 2005 | $2.56 | $2.66 |
| September 2005 | $2.83 | $2.94 |
| August 2005 | $3.56 | $3.70 |
| July 2005 | $4.44 | $4.61 |
| June 2005 | $3.90 | $4.05 |
| May 2005 | $5.14 | $5.34 |
| April 2005 | $5.70 | $5.92 |
| March 2005 | $6.30 | $6.54 |
| February 2005 | $6.27 | $6.51 |
| January 2005 | $6.40 | $6.64 |
| December 2004 | $6.58 | $6.83 |
| November 2004 | $6.03 | $6.26 |
| October 2004 | $6.39 | $6.63 |
| September 2004 | $5.94 | $6.16 |
| August 2004 | $6.99 | $7.25 |
| July 2004 | $6.07 | $6.30 |
| June 2004 | $6.89 | $7.15 |
| May 2004 | $4.67 | $4.85 |
| April 2004 | $3.92 | $4.07 |
| March 2004 | $3.71 | $3.85 |
| February 2004 | $3.56 | $3.69 |
| January 2004 | $3.79 | $3.93 |
| December 2003 | $2.88 | $2.99 |
| November 2003 | $2.65 | $2.75 |
| October 2003 | $1.33 | $1.38 |
| September 2003 | $1.20 | $1.24 |
| August 2003 | $0.77 | $0.80 |
| July 2003 | $0.77 | $0.80 |
| June 2003 | $0.80 | $0.83 |
| May 2003 | $0.69 | $0.72 |
| April 2003 | $0.96 | $1 |
| March 2003 | $1.44 | $1.50 |
| February 2003 | $1.35 | $1.40 |
| January 2003 | $1.92 | $1.99 |
| December 2002 | $1.97 | $2.04 |
| November 2002 | $2.02 | $2.10 |
| October 2002 | $2.29 | $2.38 |
| September 2002 | $2.39 | $2.48 |
| August 2002 | $2.73 | $2.83 |
| July 2002 | $2.70 | $2.80 |
| June 2002 | $3.52 | $3.65 |
| May 2002 | $3.36 | $3.49 |
| April 2002 | $3.04 | $3.16 |
| March 2002 | $2.94 | $3.05 |
| February 2002 | $4.29 | $4.45 |
| January 2002 | $3.85 | $4 |
| December 2001 | $3.85 | $4 |
| November 2001 | $2.33 | $2.42 |
| October 2001 | $2.31 | $2.40 |
| September 2001 | $2.12 | $2.20 |
| August 2001 | $2.89 | $3 |
| July 2001 | $3.14 | $3.26 |
| June 2001 | $3.13 | $3.25 |
| May 2001 | $2.97 | $3.08 |
| April 2001 | $2.79 | $2.90 |
| March 2001 | $3.13 | $3.25 |
| February 2001 | $2.41 | $2.50 |
| January 2001 | $2.22 | $2.30 |
| December 2000 | $1.75 | $1.81 |
| November 2000 | $1.99 | $2.06 |
| October 2000 | $1.93 | $2 |
| September 2000 | $2.41 | $2.50 |
| August 2000 | $2.41 | $2.50 |
| July 2000 | $2.23 | $2.31 |
| June 2000 | $2.53 | $2.62 |
| May 2000 | $2.41 | $2.50 |
| April 2000 | $2.05 | $2.12 |
| March 2000 | $2.29 | $2.38 |
| February 2000 | $1.81 | $1.88 |
| January 2000 | $1.87 | $1.94 |
| December 1999 | $2.05 | $2.12 |
| November 1999 | $2.11 | $2.19 |
| October 1999 | $2.17 | $2.25 |
| September 1999 | $2.23 | $2.31 |
| August 1999 | $2.41 | $2.50 |
| July 1999 | $2.59 | $2.69 |
| June 1999 | $2.71 | $2.81 |
| May 1999 | $2.65 | $2.75 |
| April 1999 | $2.65 | $2.75 |
| March 1999 | $2.59 | $2.69 |
| February 1999 | $2.47 | $2.56 |
| January 1999 | $2.89 | $3 |
| December 1998 | $3.13 | $3.25 |
| November 1998 | $3.01 | $3.12 |
| October 1998 | $2.53 | $2.62 |
| September 1998 | $2.05 | $2.12 |
| August 1998 | $2.41 | $2.50 |
| July 1998 | $2.41 | $2.50 |
| June 1998 | $2.41 | $2.50 |
| May 1998 | $2.53 | $2.62 |
| April 1998 | $2.89 | $3 |
| March 1998 | $3.31 | $3.44 |
| February 1998 | $3.37 | $3.50 |
| January 1998 | $3.31 | $3.44 |
| December 1997 | $3.67 | $3.81 |
| November 1997 | $3.85 | $4 |
| October 1997 | $4.40 | $4.56 |
| September 1997 | $4.52 | $4.69 |
| August 1997 | $4.82 | $5 |
| July 1997 | $5.06 | $5.25 |
| June 1997 | $4.82 | $5 |
| May 1997 | $3.97 | $4.12 |
| April 1997 | $3.67 | $3.81 |
| March 1997 | $3.43 | $3.56 |
| February 1997 | $3.91 | $4.06 |
| January 1997 | $3.31 | $3.44 |
| December 1996 | $3.25 | $3.38 |
| November 1996 | $3.25 | $3.38 |
| October 1996 | $3.61 | $3.75 |
| September 1996 | $3.85 | $4 |
| August 1996 | $3.25 | $3.38 |
| July 1996 | $3.85 | $4 |
| June 1996 | $4.82 | $5 |
| May 1996 | $5.78 | $6 |
| April 1996 | $3.13 | $3.25 |
| March 1996 | $2.83 | $2.94 |
| February 1996 | $2.77 | $2.88 |
| January 1996 | $2.83 | $2.94 |
| December 1995 | $2.23 | $2.31 |
| November 1995 | $2.89 | $3 |
| October 1995 | $2.83 | $2.94 |
| September 1995 | $3.85 | $4 |
| August 1995 | $3.61 | $3.75 |
| July 1995 | $3.85 | $4 |
| June 1995 | $5.72 | $5.94 |
HA
Price: $12.52
52 week price:
Payout Ratio Range:
Earnings Per Share: -5.05 USD
P/E Ratio: -2.80
Exchange: NMS
Sector: Industrials
Industry: Airlines
Volume: 528588
Ebitda: 145.0 millionMarket Capitalization: 641.9 million
Average Dividend Frequency: 3