Mercados españoles cerrados

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,33+0,01 (+0,08%)
Al cierre: 04:00PM EDT
13,25 -0,08 (-0,60%)
Después del cierre: 05:54PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202413,4713,6613,3013,3313,33611.700
27 mar 202413,2913,5113,2013,3213,321.005.200
26 mar 202413,5413,6013,2313,3013,30623.900
25 mar 202413,2913,5513,2313,5313,53527.400
22 mar 202413,5413,5413,2013,2713,27620.300
21 mar 202413,8713,8713,4913,5413,54690.200
20 mar 202413,3613,8713,3513,8513,85748.100
19 mar 202413,5613,6413,3013,4413,441.041.000
18 mar 202413,7313,9913,5613,5813,58605.700
15 mar 202413,6713,8313,5813,7313,73851.100
14 mar 202413,7213,7613,6113,7313,73481.800
13 mar 202413,7313,7713,6613,7313,73788.600
12 mar 202413,8113,8613,7213,7713,77931.600
11 mar 202413,7713,8813,7513,8213,82699.600
08 mar 202413,9813,9813,8113,8513,85607.900
07 mar 202413,9813,9913,9013,9013,90544.200
06 mar 202414,1014,1013,9613,9613,96925.800
05 mar 202414,0714,2913,9914,0314,03658.400
04 mar 202414,0214,1613,9814,0714,07992.900
01 mar 202414,1014,1013,9714,0614,06500.100
29 feb 202414,0114,1613,9814,1114,11867.100
28 feb 202413,9413,9713,9313,9513,95494.800
27 feb 202414,0414,0513,9213,9913,99493.000
26 feb 202413,9514,0513,8913,9113,91501.400
23 feb 202413,9614,1013,9113,9813,98869.000
22 feb 202414,0214,2313,9513,9713,971.004.200
21 feb 202413,9314,2413,8514,0414,04768.000
20 feb 202413,9814,0313,9113,9513,95681.900
16 feb 202414,0514,0713,9814,0014,00576.600
15 feb 202414,0514,2214,0214,1514,15951.100
14 feb 202414,1014,1413,9414,0214,02542.300
13 feb 202413,8214,1913,8113,9113,911.004.500
12 feb 202414,0014,2514,0014,0514,05898.000
09 feb 202414,1714,1713,9014,0914,09544.100
08 feb 202414,1014,2313,7514,0214,02846.800
07 feb 202414,0514,1513,9314,0014,00557.300
06 feb 202413,9114,2013,9114,0814,08795.100
05 feb 202414,0114,0613,8513,9613,96617.100
02 feb 202413,9914,1613,9414,0114,01562.200
01 feb 202414,4414,4413,9814,1714,17721.600
31 ene 202414,2014,6414,2014,2514,25880.900
30 ene 202414,5714,7314,4114,5214,52614.800
29 ene 202414,4414,8914,3514,7214,721.174.400
26 ene 202414,7714,7914,5814,6814,681.552.600
25 ene 202414,3914,7714,3414,6914,692.408.200
24 ene 202414,2614,3314,0914,2314,231.094.500
23 ene 202414,2014,3814,0414,0414,04866.500
22 ene 202413,9814,2013,7614,0814,081.947.900
19 ene 202413,7714,1613,5713,9113,912.601.900
18 ene 202413,5313,8113,3313,7213,721.784.500
17 ene 202413,0613,5413,0613,4513,453.214.600
16 ene 202413,6713,8511,5613,4713,479.953.200
12 ene 202413,6713,8713,6513,7413,74725.900
11 ene 202413,7613,8313,6813,8013,80734.400
10 ene 202413,8213,8613,6813,7613,761.141.200
09 ene 202413,8014,0713,8013,8013,801.006.500
08 ene 202413,8014,1213,7413,9113,911.015.900
05 ene 202413,7914,1313,7913,8513,851.052.700
04 ene 202413,9214,1413,8413,8513,851.654.600
03 ene 202413,8614,0813,7513,8513,851.905.200
02 ene 202414,0714,2813,9414,0314,031.092.900
29 dic 202314,6114,6614,2014,2014,201.089.200
28 dic 202314,5514,7114,4614,6914,69661.400
27 dic 202314,4014,6914,3814,6414,641.133.100
26 dic 202314,2414,5514,2314,4014,401.194.500
22 dic 202313,9214,3413,8814,2914,291.898.900
21 dic 202313,8313,9813,7213,9613,961.406.100
20 dic 202313,5113,9913,4913,7313,731.774.500
19 dic 202313,8013,9513,5413,5413,541.111.400
18 dic 202313,5213,7513,3713,7513,751.692.300
15 dic 202313,5513,7613,5213,5213,523.274.500
14 dic 202313,9514,1413,5213,6213,622.346.700
13 dic 202313,4013,9513,3013,9513,952.947.300
12 dic 202313,3313,6013,3013,3813,381.943.900
11 dic 202313,3413,6013,0613,3313,333.522.200
08 dic 202313,7613,8913,2713,3113,3115.600.800
07 dic 202313,9014,0013,7013,7613,763.499.700
06 dic 202313,9814,0813,7813,8613,865.200.300
05 dic 202314,0014,1513,6913,8913,8910.544.000
04 dic 202313,5914,2513,2214,2214,2235.562.700
01 dic 20234,504,864,414,864,863.607.000
30 nov 20234,564,584,384,494,492.367.000
29 nov 20234,564,794,484,484,482.478.100
28 nov 20234,364,554,284,484,482.734.200
27 nov 20234,824,844,224,404,406.925.300
24 nov 20234,875,124,775,045,041.909.700
22 nov 20234,805,104,794,854,853.047.700
21 nov 20234,975,014,574,664,662.194.400
20 nov 20234,735,114,605,075,072.489.800
17 nov 20234,554,724,474,704,702.241.800
16 nov 20234,784,804,404,464,461.850.200
15 nov 20234,565,124,564,754,753.078.700
14 nov 20234,254,594,254,584,582.492.700
13 nov 20234,054,163,944,094,091.183.100
10 nov 20234,074,123,894,104,102.027.500
09 nov 20234,314,344,044,064,061.772.900
08 nov 20234,324,454,224,274,271.687.600
07 nov 20234,304,364,214,294,291.794.500
06 nov 20234,554,604,144,274,272.061.600
03 nov 20234,444,704,434,534,533.544.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...