Hawaiian Holdings Inc (HA)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
298.012 |
-0,29%
|
13,97
|
13,935
|
13,97
|
13,95
|
27/02/2024 |
284.039 |
0,58%
|
13,97
|
13,92
|
14,05
|
13,99
|
26/02/2024 |
329.224 |
-0,50%
|
13,97
|
13,885
|
14,0403
|
13,91
|
23/02/2024 |
390.784 |
0,07%
|
13,96
|
13,91
|
14,095
|
13,98
|
22/02/2024 |
730.319 |
-0,50%
|
13,98
|
13,95
|
14,2348
|
13,97
|
21/02/2024 |
373.820 |
0,65%
|
13,93
|
13,85
|
14,2398
|
14,04
|
20/02/2024 |
339.021 |
-0,36%
|
14,05
|
13,905
|
14,025
|
13,95
|
19/02/2024 |
189.771 |
0,00%
|
14,05
|
13,975
|
14,05
|
14,00
|
16/02/2024 |
189.771 |
-0,14%
|
14,05
|
13,975
|
14,05
|
14,00
|
15/02/2024 |
438.333 |
0,93%
|
14,05
|
14,02
|
14,215
|
14,15
|
14/02/2024 |
383.247 |
0,79%
|
14,10
|
13,94
|
14,14
|
14,02
|
13/02/2024 |
438.099 |
-1,00%
|
13,82
|
13,82
|
14,185
|
13,91
|
12/02/2024 |
430.286 |
-0,28%
|
14,00
|
14,00
|
14,25
|
14,05
|
09/02/2024 |
409.024 |
0,99%
|
14,17
|
13,90
|
14,17
|
14,159
|
08/02/2024 |
637.499 |
0,14%
|
14,10
|
13,81
|
14,225
|
14,02
|
07/02/2024 |
381.861 |
0,50%
|
13,99
|
13,93
|
14,15
|
14,15
|
06/02/2024 |
503.393 |
0,86%
|
13,99
|
13,928
|
14,19
|
14,08
|
05/02/2024 |
399.756 |
-0,36%
|
13,99
|
13,845
|
14,055
|
13,96
|
02/02/2024 |
318.707 |
-1,13%
|
13,99
|
13,935
|
14,15
|
14,01
|
01/02/2024 |
427.401 |
-0,56%
|
14,44
|
13,98
|
14,4448
|
14,17
|
31/01/2024 |
596.886 |
-1,86%
|
14,57
|
14,25
|
14,64
|
14,25
|
30/01/2024 |
408.262 |
-1,36%
|
14,57
|
14,41
|
14,73
|
14,52
|
29/01/2024 |
708.167 |
0,27%
|
14,44
|
14,35
|
14,89
|
14,72
|
26/01/2024 |
940.310 |
-0,07%
|
14,77
|
14,58
|
14,785
|
14,68
|
25/01/2024 |
1.390.252 |
3,23%
|
14,39
|
14,38
|
14,77
|
14,69
|
24/01/2024 |
697.629 |
1,35%
|
14,26
|
14,10
|
14,325
|
14,23
|
23/01/2024 |
474.553 |
-0,28%
|
14,18
|
14,04
|
14,38
|
14,04
|
22/01/2024 |
1.031.265 |
1,22%
|
13,98
|
13,76
|
14,20
|
14,08
|
19/01/2024 |
1.334.767 |
1,39%
|
13,53
|
13,57
|
14,155
|
13,91
|
18/01/2024 |
1.050.404 |
2,01%
|
13,53
|
13,33
|
13,81
|
13,72
|
17/01/2024 |
1.756.054 |
-0,15%
|
13,10
|
13,10
|
13,54
|
13,45
|
16/01/2024 |
6.814.324 |
-1,97%
|
13,67
|
11,60
|
13,85
|
13,47
|
15/01/2024 |
465.469 |
-0,44%
|
13,66
|
13,65
|
13,865
|
13,74
|
12/01/2024 |
465.469 |
-0,44%
|
13,66
|
13,65
|
13,865
|
13,74
|
11/01/2024 |
425.227 |
0,29%
|
13,80
|
13,68
|
13,825
|
13,80
|
10/01/2024 |
676.621 |
-0,29%
|
13,80
|
13,68
|
13,86
|
13,76
|
09/01/2024 |
679.321 |
-0,79%
|
13,80
|
13,80
|
14,0675
|
13,80
|
08/01/2024 |
633.596 |
0,43%
|
13,79
|
13,75
|
14,115
|
13,91
|
05/01/2024 |
692.777 |
0,00%
|
13,79
|
13,79
|
14,13
|
13,85
|
04/01/2024 |
1.017.327 |
0,00%
|
13,92
|
13,8431
|
14,14
|
13,85
|
03/01/2024 |
1.073.114 |
-1,25%
|
13,90
|
13,75
|
14,08
|
13,855
|
02/01/2024 |
734.804 |
-1,20%
|
14,61
|
13,95
|
14,28
|
14,03
|
29/12/2023 |
741.569 |
-3,34%
|
14,61
|
14,20
|
14,66
|
14,20
|
28/12/2023 |
447.261 |
0,34%
|
14,55
|
14,46
|
14,71
|
14,69
|
27/12/2023 |
690.169 |
2,01%
|
14,24
|
14,389
|
14,685
|
14,69
|
26/12/2023 |
774.706 |
0,77%
|
14,24
|
14,23
|
14,55
|
14,40
|
22/12/2023 |
1.168.419 |
2,36%
|
13,92
|
13,91
|
14,34
|
14,29
|
21/12/2023 |
614.535 |
1,68%
|
13,84
|
13,72
|
13,975
|
13,96
|
20/12/2023 |
983.728 |
1,40%
|
13,84
|
13,50
|
13,99
|
13,73
|
19/12/2023 |
674.491 |
-1,53%
|
13,84
|
13,54
|
13,95
|
13,54
|
18/12/2023 |
951.159 |
0,96%
|
13,34
|
13,37
|
13,75
|
13,65
|
15/12/2023 |
2.384.916 |
-0,73%
|
13,34
|
13,52
|
13,76
|
13,52
|
14/12/2023 |
1.331.702 |
-2,37%
|
13,34
|
13,525
|
14,09
|
13,62
|
13/12/2023 |
1.303.585 |
4,26%
|
13,34
|
13,305
|
13,95
|
13,95
|
12/12/2023 |
1.167.215 |
0,38%
|
13,34
|
13,30
|
13,60
|
13,38
|
11/12/2023 |
2.271.799 |
0,15%
|
13,34
|
13,065
|
13,60
|
13,33
|
08/12/2023 |
11.706.369 |
-3,27%
|
13,76
|
13,275
|
13,8901
|
13,31
|
07/12/2023 |
2.130.610 |
-0,72%
|
13,90
|
13,7001
|
13,995
|
13,76
|
06/12/2023 |
3.163.640 |
-0,22%
|
14,00
|
13,78
|
14,08
|
13,86
|
05/12/2023 |
6.349.841 |
-2,32%
|
14,00
|
13,69
|
14,1465
|
13,89
|
04/12/2023 |
19.030.486 |
192,59%
|
13,60
|
13,22
|
14,25
|
14,22
|
01/12/2023 |
2.176.762 |
8,24%
|
4,50
|
4,405
|
4,86
|
4,86
|
30/11/2023 |
1.581.269 |
0,22%
|
4,56
|
4,3803
|
4,5799
|
4,49
|
29/11/2023 |
1.681.412 |
0,00%
|
4,56
|
4,48
|
4,7905
|
4,48
|
28/11/2023 |
1.730.473 |
1,14%
|
4,36
|
4,30
|
4,55
|
4,45
|
27/11/2023 |
4.253.305 |
-12,70%
|
4,82
|
4,22
|
4,84
|
4,40
|
24/11/2023 |
995.679 |
2,47%
|
4,87
|
4,7726
|
5,12
|
4,97
|
23/11/2023 |
1.974.413 |
3,65%
|
4,80
|
4,79
|
5,10
|
4,83
|
22/11/2023 |
1.972.413 |
4,08%
|
4,80
|
4,79
|
5,10
|
4,85
|
21/11/2023 |
1.464.264 |
-8,09%
|
4,97
|
4,57
|
5,0099
|
4,66
|
20/11/2023 |
1.513.857 |
7,87%
|
4,73
|
4,595
|
5,105
|
5,07
|
17/11/2023 |
1.474.028 |
5,38%
|
4,55
|
4,47
|
4,71
|
4,70
|
16/11/2023 |
1.226.167 |
-6,11%
|
4,78
|
4,3995
|
4,79
|
4,46
|
15/11/2023 |
1.889.785 |
3,71%
|
4,56
|
4,56
|
5,12
|
4,75
|
14/11/2023 |
1.511.012 |
11,98%
|
4,05
|
3,95
|
4,59
|
4,58
|
13/11/2023 |
786.509 |
-0,24%
|
4,05
|
3,95
|
4,16
|
4,09
|
10/11/2023 |
1.323.076 |
0,99%
|
4,31
|
3,885
|
4,12
|
4,10
|
09/11/2023 |
1.130.037 |
-4,92%
|
4,31
|
4,04
|
4,3305
|
4,06
|
08/11/2023 |
1.094.550 |
-0,47%
|
4,32
|
4,22
|
4,45
|
4,27
|
07/11/2023 |
1.132.034 |
-1,41%
|
4,30
|
4,21
|
4,36
|
4,21
|
06/11/2023 |
1.394.797 |
-5,74%
|
4,06
|
4,1401
|
4,69
|
4,27
|
03/11/2023 |
2.263.188 |
4,14%
|
4,06
|
4,43
|
4,69
|
4,53
|
02/11/2023 |
2.242.658 |
9,57%
|
4,20
|
3,92
|
4,46
|
4,35
|
01/11/2023 |
2.247.660 |
-5,70%
|
4,20
|
3,92
|
4,20
|
3,97
|
31/10/2023 |
2.108.674 |
-2,77%
|
4,25
|
4,04
|
4,35
|
4,21
|
30/10/2023 |
2.406.512 |
10,74%
|
4,07
|
3,95
|
4,405
|
4,33
|
27/10/2023 |
1.317.150 |
-4,88%
|
4,07
|
3,855
|
4,075
|
3,90
|
26/10/2023 |
2.893.507 |
-0,73%
|
3,87
|
3,88
|
4,22
|
4,10
|
25/10/2023 |
2.917.985 |
-3,95%
|
3,87
|
3,70
|
4,1901
|
4,13
|
24/10/2023 |
1.361.796 |
2,87%
|
4,25
|
4,13
|
4,39
|
4,30
|
23/10/2023 |
1.554.878 |
-2,36%
|
4,25
|
4,13
|
4,33
|
4,14
|
20/10/2023 |
1.756.109 |
-2,30%
|
4,32
|
4,205
|
4,32
|
4,24
|
19/10/2023 |
1.763.941 |
0,93%
|
4,70
|
4,305
|
4,525
|
4,34
|
18/10/2023 |
2.272.693 |
-9,28%
|
4,71
|
4,27
|
4,865
|
4,30
|
17/10/2023 |
1.336.621 |
0,64%
|
4,95
|
4,642
|
4,865
|
4,74
|
16/10/2023 |
1.623.222 |
-4,09%
|
4,95
|
4,70
|
5,035
|
4,7093
|
13/10/2023 |
1.199.466 |
-0,81%
|
5,45
|
4,78
|
5,45
|
4,91
|
12/10/2023 |
1.947.732 |
-8,33%
|
5,44
|
4,88
|
5,685
|
4,95
|
11/10/2023 |
1.437.767 |
0,37%
|
5,44
|
5,36
|
5,685
|
5,40
|
10/10/2023 |
1.919.715 |
9,57%
|
5,11
|
4,961
|
5,47
|
5,38
|