HA

Hawaiian Hldgs Inc

$26.27 0.55 (2.05%)
17:00 EDT HA Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.48 (1.83%)
P/E:       3.89
Market Cap:       1.33B
EPS:       6.76
Volume:       406,200
Day's Range:       26.22 - 26.98
52wk Range:       24.24 - 44.25
Previous Close:       26.27
Historical Data for HA
Date Open High Low Volume Close Change %
05/22/19 26.73 26.98 26.22 406,203 26.27 -0.55   -2.05%
05/21/19 26.52 27.16 26.49 614,179 26.82 0.37   1.40%
05/20/19 26.52 26.88 25.79 766,509 26.45 -0.48   -1.78%
05/17/19 26.45 27.31 26.22 928,800 26.93 0.22   0.82%
05/16/19 26.78 27.49 26.60 706,977 26.71 -0.25   -0.93%
05/15/19 26.00 27.03 25.66 904,914 26.96 0.77   2.94%
05/14/19 25.53 26.40 25.04 1,133,529 26.19 0.71   2.79%
05/13/19 26.14 26.20 25.45 753,425 25.48 -1.24   -4.64%
05/10/19 26.59 27.01 25.68 635,600 26.72 0.01   0.04%
05/09/19 27.00 27.22 26.64 815,017 26.71 -0.39   -1.44%
05/08/19 27.53 27.69 26.86 423,129 27.10 -0.48   -1.74%
05/07/19 27.94 28.28 27.24 530,908 27.58 -0.66   -2.34%
05/06/19 27.50 28.32 27.12 519,144 28.24 0.19   0.68%
05/03/19 27.20 28.12 27.18 583,600 28.05 1.05   3.89%
05/02/19 27.65 28.09 26.79 1,258,389 27.00 -0.80   -2.88%
05/01/19 28.27 28.79 27.71 918,078 27.80 -0.41   -1.45%
04/30/19 27.93 28.43 27.55 728,922 28.21 0.28   1.00%
04/29/19 27.16 28.14 27.12 820,293 27.93 0.71   2.61%
04/26/19 27.05 27.38 26.80 1,060,700 27.22 0.25   0.93%
04/25/19 28.19 28.85 26.92 1,880,762 26.97 -1.37   -4.83%
04/24/19 30.01 30.27 27.56 2,259,224 28.34 -2.10   -6.90%
04/23/19 29.77 30.75 29.43 838,489 30.44 0.75   2.53%
04/22/19 30.11 30.24 29.64 611,141 29.69 -0.77   -2.53%
04/18/19 30.51 30.61 29.77 693,000 30.46 -0.16   -0.52%
04/17/19 30.16 30.69 30.04 626,615 30.62 0.71   2.37%
04/16/19 29.52 30.06 29.52 743,511 29.91 0.33   1.12%
04/15/19 29.78 30.00 29.17 553,964 29.58 -0.01   -0.03%
04/12/19 29.74 30.04 29.31 604,200 29.59 -0.04   -0.13%
04/11/19 29.10 29.88 29.00 923,643 29.63 0.94   3.28%
04/10/19 29.53 29.61 27.33 1,277,036 28.69 -0.63   -2.15%
04/09/19 27.58 29.45 27.41 1,189,188 29.32 1.77   6.42%
04/08/19 28.06 28.16 27.52 909,368 27.55 -0.67   -2.37%
04/05/19 27.74 28.29 27.51 509,800 28.22 0.54   1.95%
04/04/19 27.52 27.78 26.57 567,251 27.68 0.13   0.47%
04/03/19 27.38 27.93 27.12 662,116 27.55 0.42   1.55%
04/02/19 27.25 27.39 26.56 541,947 27.13 0.22   0.82%
04/01/19 26.37 27.29 26.30 905,612 26.91 0.66   2.51%
03/29/19 26.15 26.80 26.05 898,100 26.25 0.08   0.31%
03/28/19 25.91 26.20 25.65 490,484 26.17 0.33   1.28%
03/27/19 25.14 26.11 25.14 638,830 25.84 0.87   3.48%
03/26/19 24.70 25.72 24.68 781,636 24.97 0.36   1.46%
03/25/19 24.50 24.77 24.24 664,734 24.61 0.12   0.49%
03/22/19 25.38 25.62 24.46 901,000 24.49 -1.05   -4.11%
03/21/19 25.28 25.82 25.20 619,863 25.54 0.21   0.83%
03/20/19 25.87 25.87 25.04 725,858 25.33 -0.56   -2.16%
03/19/19 26.04 26.49 25.80 536,202 25.89 -0.08   -0.31%
03/18/19 26.00 26.11 25.51 554,813 25.97 0.00   0.00%
03/15/19 26.64 26.87 25.93 1,182,200 25.97 -0.60   -2.26%
03/14/19 27.03 27.98 26.34 1,238,940 26.57 -0.41   -1.52%
03/13/19 25.79 27.07 25.60 1,261,559 26.98 1.41   5.51%
03/12/19 25.64 25.86 25.03 569,791 25.57 -0.07   -0.27%
03/11/19 25.65 26.30 25.33 896,287 25.64 0.02   0.08%
03/08/19 25.67 25.94 25.19 710,400 25.62 -0.26   -1.00%
03/07/19 26.27 26.65 25.80 643,646 25.88 -0.32   -1.22%
03/06/19 26.20 26.97 26.10 1,084,729 26.20 0.01   0.04%
03/05/19 26.42 26.73 25.41 1,932,617 26.19 -0.19   -0.72%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!