Hawaiian Holdings Inc (HA)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
537.100 |
1,75%
|
8,06
|
7,93
|
8,225
|
8,14
|
19/05/2023 |
408.280 |
-2,08%
|
8,22
|
7,955
|
8,22
|
8,00
|
18/05/2023 |
482.001 |
1,49%
|
8,03
|
7,915
|
8,19
|
8,17
|
17/05/2023 |
839.450 |
9,67%
|
7,40
|
7,38
|
8,13
|
8,05
|
16/05/2023 |
644.191 |
-3,68%
|
7,63
|
7,34
|
7,63
|
7,34
|
15/05/2023 |
519.159 |
0,93%
|
7,56
|
7,48
|
7,71
|
7,62
|
12/05/2023 |
543.329 |
-2,71%
|
7,77
|
7,445
|
7,80
|
7,55
|
11/05/2023 |
475.035 |
-2,64%
|
7,96
|
7,72
|
7,96
|
7,76
|
10/05/2023 |
497.026 |
-2,69%
|
8,39
|
7,76
|
8,40
|
7,97
|
09/05/2023 |
378.353 |
0,86%
|
8,12
|
7,9169
|
8,25
|
8,19
|
08/05/2023 |
460.975 |
-0,12%
|
8,16
|
8,03
|
8,32
|
8,12
|
05/05/2023 |
704.298 |
5,18%
|
7,86
|
7,825
|
8,175
|
8,13
|
04/05/2023 |
770.283 |
-4,57%
|
8,10
|
7,54
|
8,12
|
7,73
|
03/05/2023 |
521.679 |
1,12%
|
8,01
|
7,98
|
8,395
|
8,10
|
02/05/2023 |
746.770 |
-2,56%
|
8,19
|
7,7891
|
8,19
|
8,01
|
01/05/2023 |
826.535 |
-1,32%
|
8,25
|
8,14
|
8,41
|
8,22
|
28/04/2023 |
822.098 |
6,25%
|
7,94
|
7,89
|
8,385
|
8,33
|
27/04/2023 |
970.077 |
-0,89%
|
7,97
|
7,685
|
8,15
|
7,84
|
26/04/2023 |
1.151.186 |
-2,95%
|
8,27
|
7,805
|
8,75
|
7,91
|
25/04/2023 |
1.000.729 |
-2,51%
|
8,27
|
7,99
|
8,34
|
8,15
|
24/04/2023 |
434.901 |
-0,95%
|
8,46
|
8,2225
|
8,51
|
8,36
|
21/04/2023 |
571.406 |
-0,71%
|
8,51
|
8,285
|
8,54
|
8,44
|
20/04/2023 |
790.777 |
-2,41%
|
8,63
|
8,4599
|
8,90
|
8,50
|
19/04/2023 |
678.626 |
3,32%
|
8,28
|
8,27
|
8,77
|
8,71
|
18/04/2023 |
482.593 |
0,00%
|
8,52
|
8,17
|
8,52
|
8,43
|
17/04/2023 |
563.041 |
2,68%
|
8,26
|
8,19
|
8,51
|
8,43
|
14/04/2023 |
517.792 |
-5,09%
|
8,68
|
8,175
|
8,70
|
8,21
|
13/04/2023 |
506.210 |
-0,46%
|
8,86
|
8,58
|
8,90
|
8,65
|
12/04/2023 |
555.964 |
-3,98%
|
9,08
|
8,57
|
9,08
|
8,69
|
11/04/2023 |
534.489 |
3,55%
|
8,74
|
8,74
|
9,10
|
9,05
|
10/04/2023 |
592.949 |
2,58%
|
8,51
|
8,4674
|
8,79
|
8,74
|
06/04/2023 |
518.057 |
-2,07%
|
8,78
|
8,4603
|
8,80
|
8,52
|
05/04/2023 |
515.223 |
-2,36%
|
8,86
|
8,57
|
8,86
|
8,70
|
04/04/2023 |
596.905 |
-0,11%
|
8,95
|
8,705
|
9,00
|
8,91
|
03/04/2023 |
661.515 |
-2,62%
|
9,07
|
8,79
|
9,155
|
8,92
|
31/03/2023 |
966.511 |
4,69%
|
8,87
|
8,87
|
9,23
|
9,16
|
30/03/2023 |
926.841 |
4,04%
|
8,60
|
8,545
|
9,12
|
8,75
|
29/03/2023 |
1.132.538 |
5,13%
|
8,15
|
8,06
|
8,525
|
8,41
|
28/03/2023 |
600.196 |
1,65%
|
7,81
|
7,79
|
8,075
|
8,00
|
27/03/2023 |
951.528 |
1,55%
|
7,88
|
7,685
|
7,98
|
7,87
|
24/03/2023 |
666.410 |
2,24%
|
7,53
|
7,45
|
7,75
|
7,75
|
23/03/2023 |
1.048.447 |
-1,94%
|
7,78
|
7,44
|
7,99
|
7,58
|
22/03/2023 |
889.987 |
-4,21%
|
8,14
|
7,73
|
8,14
|
7,73
|
21/03/2023 |
1.327.777 |
0,00%
|
8,25
|
8,005
|
8,41
|
8,07
|
20/03/2023 |
1.049.035 |
-0,37%
|
8,12
|
8,02
|
8,32
|
8,07
|
17/03/2023 |
1.817.559 |
-3,46%
|
8,31
|
8,07
|
8,355
|
8,10
|
16/03/2023 |
1.792.888 |
-0,59%
|
8,35
|
8,20
|
8,55
|
8,39
|
15/03/2023 |
1.034.508 |
-4,53%
|
8,58
|
8,24
|
8,69
|
8,44
|
14/03/2023 |
951.342 |
-2,21%
|
9,31
|
8,70
|
9,31
|
8,84
|
13/03/2023 |
1.232.079 |
-6,22%
|
9,35
|
8,90
|
9,375
|
9,04
|
10/03/2023 |
4.334.324 |
-2,43%
|
9,99
|
9,24
|
10,005
|
9,64
|
09/03/2023 |
880.156 |
-6,79%
|
10,52
|
9,86
|
10,60
|
9,88
|
08/03/2023 |
541.434 |
-0,47%
|
10,73
|
10,43
|
10,753
|
10,60
|
07/03/2023 |
684.892 |
-0,19%
|
10,69
|
10,52
|
10,91
|
10,65
|
06/03/2023 |
780.217 |
-4,90%
|
11,17
|
10,64
|
11,27
|
10,67
|
03/03/2023 |
595.619 |
0,18%
|
11,35
|
11,19
|
11,41
|
11,22
|
02/03/2023 |
472.431 |
2,28%
|
10,85
|
10,61
|
11,21
|
11,20
|
01/03/2023 |
650.852 |
-2,23%
|
11,22
|
10,90
|
11,22
|
10,95
|
28/02/2023 |
650.033 |
1,63%
|
10,99
|
10,82
|
11,28
|
11,20
|
27/02/2023 |
1.293.272 |
9,43%
|
10,27
|
10,2206
|
11,08
|
11,02
|
24/02/2023 |
490.055 |
-1,95%
|
10,00
|
9,87
|
10,10
|
10,07
|
23/02/2023 |
462.986 |
1,99%
|
10,24
|
10,06
|
10,36
|
10,27
|
22/02/2023 |
654.391 |
-0,59%
|
10,11
|
9,95
|
10,27
|
10,07
|
21/02/2023 |
843.509 |
-3,62%
|
10,32
|
10,025
|
10,39
|
10,13
|
20/02/2023 |
696.868 |
-0,38%
|
10,60
|
10,38
|
10,63
|
10,51
|
17/02/2023 |
696.868 |
-0,38%
|
10,60
|
10,38
|
10,63
|
10,51
|
16/02/2023 |
937.138 |
-6,39%
|
11,07
|
10,515
|
11,11
|
10,55
|
15/02/2023 |
699.734 |
3,02%
|
10,83
|
10,83
|
11,27
|
11,27
|
14/02/2023 |
453.379 |
2,15%
|
10,65
|
10,61
|
11,05
|
10,94
|
13/02/2023 |
544.876 |
2,29%
|
10,46
|
10,34
|
10,81
|
10,71
|
10/02/2023 |
685.016 |
-3,41%
|
10,70
|
10,44
|
10,7235
|
10,47
|
09/02/2023 |
1.086.549 |
-7,03%
|
11,71
|
10,64
|
11,75
|
10,84
|
08/02/2023 |
1.284.380 |
3,83%
|
11,23
|
11,175
|
11,81
|
11,66
|
07/02/2023 |
1.064.947 |
1,81%
|
11,05
|
10,81
|
11,68
|
11,23
|
06/02/2023 |
859.671 |
-0,45%
|
10,95
|
10,86
|
11,075
|
11,03
|
03/02/2023 |
1.002.006 |
-3,32%
|
11,20
|
10,949
|
11,38
|
11,08
|
02/02/2023 |
1.361.101 |
3,71%
|
11,215
|
11,05
|
11,8499
|
11,46
|
01/02/2023 |
2.729.685 |
-10,31%
|
11,45
|
10,45
|
11,45
|
11,05
|
31/01/2023 |
1.040.555 |
4,76%
|
11,83
|
11,74
|
12,33
|
12,32
|
30/01/2023 |
799.702 |
-1,34%
|
11,82
|
11,725
|
12,08
|
11,76
|
27/01/2023 |
615.347 |
-2,46%
|
12,16
|
11,885
|
12,20
|
11,92
|
26/01/2023 |
540.613 |
0,91%
|
12,12
|
11,99
|
12,27
|
12,22
|
25/01/2023 |
615.468 |
1,85%
|
11,77
|
11,64
|
12,135
|
12,11
|
24/01/2023 |
390.432 |
-2,94%
|
12,17
|
11,89
|
12,30
|
11,89
|
23/01/2023 |
351.338 |
-0,24%
|
12,28
|
12,19
|
12,38
|
12,25
|
20/01/2023 |
464.806 |
2,65%
|
12,25
|
12,08
|
12,39
|
12,41
|
19/01/2023 |
525.887 |
-0,82%
|
12,06
|
11,83
|
12,25
|
12,09
|
18/01/2023 |
717.928 |
-4,39%
|
12,93
|
11,99
|
13,12
|
12,19
|
17/01/2023 |
533.096 |
-3,92%
|
13,22
|
12,67
|
13,28
|
12,75
|
16/01/2023 |
420.537 |
-0,60%
|
12,91
|
12,77
|
13,3957
|
13,27
|
13/01/2023 |
420.537 |
-0,60%
|
12,91
|
12,77
|
13,3957
|
13,27
|
12/01/2023 |
717.301 |
4,79%
|
12,97
|
12,62
|
13,42
|
13,35
|
11/01/2023 |
690.274 |
0,16%
|
12,60
|
12,58
|
12,87
|
12,74
|
10/01/2023 |
548.714 |
7,16%
|
11,89
|
11,80
|
12,719
|
12,72
|
09/01/2023 |
528.897 |
0,59%
|
11,95
|
11,815
|
12,19
|
11,87
|
06/01/2023 |
572.857 |
3,24%
|
11,48
|
11,47
|
11,82
|
11,80
|
05/01/2023 |
735.738 |
3,91%
|
10,93
|
10,8205
|
11,495
|
11,43
|
04/01/2023 |
826.307 |
11,11%
|
10,03
|
9,835
|
11,11
|
11,00
|
03/01/2023 |
623.615 |
-3,51%
|
10,43
|
9,8303
|
10,515
|
9,90
|
02/01/2023 |
478.438 |
2,58%
|
9,93
|
9,93
|
10,315
|
10,32
|