Hawaiian Holdings, Inc.
HANASDAQIndustrials
$18.00
+$0.68(+3.93%)
Market Cap$936176400
P/E Ratio—
52W High$17.99
52W Low$3.7
Hawaiian Holdings, Inc.（HA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ha · 日线历史（复权）· FMP · 截至 2024年9月18日
5-Year High5Y
$29.97
Jun 10, 2021
-39.9% from here
5-Year Low5Y
$3.70
Oct 25, 2023
+386.5% from low
IPO Priceadj.
$3.75
Jun 21, 1995
+380.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$29.92
Jun 9, 2021
-39.8% in 5Y
10 Years Ago
$41.67
Jun 9, 2016
-56.8% in 10Y
Historical Price Data · HA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 18, 2024 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Sep 17, 2024 | $17.32 | $18.00 | $17.29 | $18.00 | $18.00 | 12.9M | +3.93% |
| Sep 16, 2024 | $17.30 | $17.42 | $17.22 | $17.32 | $17.32 | 504K | +0.12% |
| Sep 13, 2024 | $17.35 | $17.41 | $17.20 | $17.30 | $17.30 | 767K | -0.29% |
| Sep 12, 2024 | $17.45 | $17.46 | $17.22 | $17.29 | $17.29 | 639K | -0.92% |
| Sep 11, 2024 | $17.09 | $17.45 | $17.09 | $17.43 | $17.43 | 806K | +1.99% |
| Sep 10, 2024 | $17.25 | $17.25 | $17.05 | $17.16 | $17.16 | 900K | -0.52% |
| Sep 9, 2024 | $17.06 | $17.32 | $17.06 | $17.25 | $17.25 | 1.2M | +1.11% |
| Sep 6, 2024 | $17.19 | $17.24 | $17.00 | $17.05 | $17.05 | 1.5M | -0.81% |
| Sep 5, 2024 | $17.40 | $17.40 | $16.82 | $17.04 | $17.04 | 2.5M | -2.07% |
| Sep 4, 2024 | $17.20 | $17.43 | $17.18 | $17.39 | $17.39 | 799K | +1.10% |
| Sep 3, 2024 | $17.25 | $17.32 | $17.14 | $17.18 | $17.18 | 1.2M | -0.41% |
| Aug 30, 2024 | $17.30 | $17.49 | $17.25 | $17.32 | $17.32 | 1.5M | +0.12% |
| Aug 29, 2024 | $17.40 | $17.51 | $17.02 | $17.36 | $17.36 | 2.7M | -0.23% |
| Aug 28, 2024 | $17.48 | $17.50 | $17.20 | $17.41 | $17.41 | 2.9M | -0.40% |
| Aug 27, 2024 | $17.40 | $17.49 | $17.37 | $17.48 | $17.48 | 827K | +0.46% |
| Aug 26, 2024 | $17.30 | $17.49 | $17.30 | $17.36 | $17.36 | 1.4M | +0.35% |
| Aug 23, 2024 | $17.39 | $17.50 | $17.29 | $17.38 | $17.38 | 3.4M | -0.06% |
| Aug 22, 2024 | $17.50 | $17.55 | $17.10 | $17.38 | $17.38 | 10.0M | -0.69% |
| Aug 21, 2024 | $17.68 | $17.70 | $17.62 | $17.65 | $17.65 | 5.0M | -0.17% |
Showing 1–20 of 824 records
Annual Stock Price Performance · HA
Jan 1 → Dec 31 · 4 years2024+27.9%$14.07 → $18.00
+27.9%
2023+36.1%$10.43 → $14.20
+36.1%
2022-44.8%$18.60 → $10.26
-44.8%
2021-38.3%$29.79 → $18.37
-38.3%
Best Year2023 · +36.1%
Worst Year2022 · -44.8%
Positive Years2 / 4
Avg Annual Return-4.8%
4Y Total Return-39.6%
4Y CAGR~-11.8% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in HA?
If you invested $1,000 in HA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$432
Total Return-56.8%
CAGR~-8.1% / yr
Profit$-568
Based on Jun 9, 2016 · $41.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hawaiian Holdings, Inc.（HA）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HA 历史股价FMP 日线复权 OHLCV