UK markets closed

Hawaiian Holdings, Inc. (0J3N.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
12.07-0.15 (-1.27%)
At close: 03:49PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202412.1112.1112.0712.0712.07180
25 Apr 202412.2212.2512.2212.2512.25101
24 Apr 202412.5512.6012.4512.4612.462,326
23 Apr 202412.9812.9812.8912.9412.94103
22 Apr 202413.0113.0112.8812.9012.902,226
19 Apr 202412.9412.9412.8412.8412.84163
18 Apr 202412.8513.0212.6513.0213.021,976
17 Apr 202413.3413.3413.3313.3313.3330
16 Apr 202413.1013.2713.1013.2713.272
15 Apr 202413.1013.1013.0513.1013.106
12 Apr 202413.2513.2512.8013.0013.0028
11 Apr 202413.0513.0513.0513.0513.0510
10 Apr 202413.1013.1313.1013.1313.1340
09 Apr 202413.2513.2513.1613.1613.167
08 Apr 202413.1713.3513.1713.3513.3520
05 Apr 202413.1413.1413.1413.1413.1415
04 Apr 2024------
03 Apr 202413.3613.3613.3613.3613.3615
02 Apr 2024------
28 Mar 202413.5213.5213.4513.4513.451
27 Mar 202413.4413.4913.4413.4813.48100
26 Mar 202413.3813.3813.2613.2913.29526
25 Mar 202413.3413.4513.2313.4513.45217
22 Mar 202413.5113.5113.5113.5113.511
21 Mar 202413.8313.8313.5613.5713.57201
20 Mar 202413.3813.7613.3813.7613.76576
19 Mar 202413.5513.5513.3813.3813.385,861
18 Mar 202413.6813.8913.5813.5813.5818
15 Mar 202413.6413.6413.6313.6313.63172
14 Mar 2024------
13 Mar 202413.7313.7313.7313.7313.73-
12 Mar 202413.8313.8313.7713.7713.771
11 Mar 202413.7413.8813.7413.8713.8713
08 Mar 202413.9413.9413.9313.9313.931
07 Mar 202413.9513.9613.9513.9613.962
06 Mar 202414.0214.0713.9713.9713.971,041
05 Mar 202414.0014.2614.0014.1014.102,052
04 Mar 202414.0314.0614.0014.0514.051,027
01 Mar 202414.0214.0613.9914.0614.062
29 Feb 202413.9714.1113.9714.1114.116
28 Feb 202413.9313.9613.9313.9513.951
27 Feb 202414.0214.0414.0214.0414.0470
26 Feb 202413.9914.0213.9514.0114.01252
23 Feb 202413.9813.9813.9813.9813.9850
22 Feb 202414.0214.1114.0214.0914.09264
21 Feb 202413.9013.9513.8513.9513.9556
20 Feb 202413.9814.0113.9513.9513.951,128
19 Feb 2024------
16 Feb 202413.9914.0313.9914.0114.01125
15 Feb 202414.0414.1314.0414.0714.071,856
14 Feb 202413.9314.0413.9314.0414.0411
13 Feb 202413.8814.1013.8814.1014.10934
12 Feb 202414.0214.2014.0214.2014.20239
09 Feb 202414.0114.0914.0114.0914.09803
08 Feb 202413.8914.1913.8014.1514.155,296
07 Feb 202414.0014.0114.0014.0114.01714
06 Feb 202413.8914.1813.8914.1414.14319
05 Feb 202413.8714.0013.8713.9413.94109
02 Feb 202413.9514.0613.9514.0614.0629
01 Feb 202414.3814.3814.3314.3314.33-
31 Jan 202414.2014.4914.2014.3814.38339
30 Jan 202414.5514.6614.4914.4914.499
29 Jan 202414.4414.7514.3714.7514.75837
26 Jan 202414.7014.7314.6514.7314.73159
25 Jan 202414.3214.6214.3214.5814.583,742
24 Jan 202414.1714.2814.1714.2814.28377
23 Jan 202414.3414.3414.0914.1514.151,269
22 Jan 202413.9414.1513.9414.1014.105,242
19 Jan 202413.8014.0613.8014.0614.06759
18 Jan 202413.6013.7013.4613.7013.709,297
17 Jan 202413.3913.4813.3913.4813.481,280
16 Jan 202413.6813.8212.3113.0113.016,254
15 Jan 2024------
12 Jan 202413.6613.8313.6613.8313.831,010
11 Jan 202413.7413.7513.7113.7213.722,234
10 Jan 202413.8113.8513.7313.7613.76451
09 Jan 202413.9514.0013.9013.9013.901,477
08 Jan 202414.0714.0714.0714.0714.07400
05 Jan 202413.7913.9113.7913.9113.91110
04 Jan 202413.8913.9613.8813.9613.96766
03 Jan 202413.7714.0213.7713.8913.891,108
02 Jan 202414.1214.2613.9714.0614.064,967
29 Dec 202314.5414.6014.3414.3414.34635
28 Dec 202314.6714.7114.5014.6414.64105
27 Dec 202314.4314.5314.4314.5314.5370
22 Dec 202313.9414.1913.9414.0814.082,534
21 Dec 202313.9013.9413.7213.7213.723
20 Dec 202313.5313.8713.5313.8713.874,480
19 Dec 202313.8913.9413.6013.6113.611,725
18 Dec 202313.5213.6413.4313.6413.649,256
15 Dec 202313.6513.7413.6213.6213.622,264
14 Dec 202313.9814.0613.6213.6213.622,392
13 Dec 202313.3813.4813.3213.4713.47251
12 Dec 202313.4213.5913.3813.5413.547,171
11 Dec 202313.2413.5613.0713.2413.241,948
08 Dec 202313.8713.8713.2813.2813.282,306
07 Dec 202313.7013.9813.7013.9413.943,347
06 Dec 202313.9814.0513.8913.9313.931,383
05 Dec 202313.7114.1513.7113.7813.7811,017
04 Dec 202313.5914.1513.2213.9013.9076,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...