Home |
Free Dividend Report |
HA Dividend History |
HA Historical Stock Prices |
Preferred Stock Newsletter |
HA Options Chain |
HA Message Board |
Hawaiian Holdings (HA) has the following price history information. Looking back at HA historical stock prices for the last five trading days, on April 22, 2024, HA opened at $12.99, traded as high as $13.06 and as low as $12.82, and closed at $12.97. Trading volume was a total of 400.40K shares. On April 23, 2024, HA opened at $12.90, traded as high as $13.03 and as low as $12.87, and closed at $12.90. Trading volume was a total of 496.80K shares. On April 24, 2024, HA opened at $12.48, traded as high as $12.64 and as low as $12.01, and closed at $12.42. Trading volume was a total of 1.47M shares. On April 25, 2024, HA opened at $12.22, traded as high as $12.45 and as low as $12.09, and closed at $12.12. Trading volume was a total of 1.11M shares. On April 26, 2024, HA opened at $12.14, traded as high as $12.30 and as low as $12.01, and closed at $12.27. Trading volume was a total of 768.40K shares.
HA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hawaiian Holdings shares, starting with a $10,000 purchase of HA, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $14.37 | ||
End price/share: | $12.27 | ||
Starting shares: | 695.89 | ||
Ending shares: | 722.23 | ||
Dividends reinvested/share: | $1.20 | ||
Total return: | -11.38% | ||
Average Annual Total Return: | -1.20% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $8,862.77 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $14.37 | ||
End price/share: | $12.27 | ||
Dividends collected/share: | $1.20 | ||
Total return: | -6.26% | ||
Average Annual Total Return: | -0.64% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $9,378.12 | ||
Years: | 10.00 |
HA Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/22/2024 | $12.99 | $13.06 | $12.82 | $12.97 | 400.40K |
04/23/2024 | $12.90 | $13.03 | $12.87 | $12.90 | 496.80K |
04/24/2024 | $12.48 | $12.64 | $12.01 | $12.42 | 1.47M |
04/25/2024 | $12.22 | $12.45 | $12.09 | $12.12 | 1.11M |
04/26/2024 | $12.14 | $12.30 | $12.01 | $12.27 | 768.40K |
About Hawaiian Holdings |
Hawaiian Holdings is a holding company. Through its wholly-owned subsidiary, Hawaiian Airlines, Inc., Co. is engaged in the scheduled air transportation of passengers and cargo amongst the Hawaiian Islands, between the Hawaiian Islands and certain cities in the U.S., and between the Hawaiian Islands and the South Pacific, Australia, New Zealand and Asia. Co. provides non-stop service to Hawai'i from various U.S. gateway cities and also provides daily flights between the Hawaiian Islands. In addition, Co. operates various charter flights. Co.'s flight operations are based in Honolulu, HI. Co.'s fleet consists of Boeing 717-200 aircraft, Airbus A330-200 aircraft, and A321neo aircraft. |
HA Historical Closing Prices | |
Date | Close |
04/22/2024 | $12.97 |
04/23/2024 | $12.90 |
04/24/2024 | $12.42 |
04/25/2024 | $12.12 |
04/26/2024 | $12.27 |
Industrials Historical Prices |
HA is categorized under the Industrials sector; below are some other companies in the same sector:
HAWK Historical Stock Prices Also explore: HA shares outstanding history
Free HA Email Alerts:
|
HA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.