Historical Stock Price
ETFs Holding HA »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2024 $13.00 $13.03 $12.78 $12.84 760.90K
06/17/2024 $12.78 $12.88 $12.50 $12.85 445.10K
06/18/2024 $12.84 $12.94 $12.75 $12.75 217.70K
06/20/2024 $12.70 $12.79 $12.63 $12.73 435.40K
06/21/2024 $12.72 $12.79 $12.59 $12.64 371.70K
Hawaiian Holdings is a holding company. Through its wholly-owned subsidiary, Hawaiian Airlines, Inc., Co. is engaged in the scheduled air transportation of passengers and cargo amongst the Hawaiian Islands, between the Hawaiian Islands and certain cities in the U.S., and between the Hawaiian Islands and the South Pacific, Australia, New Zealand and Asia. Co. provides non-stop service to Hawai'i from various U.S. gateway cities and also provides daily flights between the Hawaiian Islands. In addition, Co. operates various charter flights. Co.'s flight operations are based in Honolulu, HI. Co.'s fleet consists of Boeing 717-200 aircraft, Airbus A330-200 aircraft, and A321neo aircraft.
HA historical stock prices picture
Hawaiian Holdings (HA) has the following price history information. Looking back at HA historical stock prices for the last five trading days, on June 14, 2024, HA opened at $13.00, traded as high as $13.03 and as low as $12.78, and closed at $12.84. Trading volume was a total of 760.90K shares. On June 17, 2024, HA opened at $12.78, traded as high as $12.88 and as low as $12.50, and closed at $12.85. Trading volume was a total of 445.10K shares. On June 18, 2024, HA opened at $12.84, traded as high as $12.94 and as low as $12.75, and closed at $12.75. Trading volume was a total of 217.70K shares. On June 20, 2024, HA opened at $12.70, traded as high as $12.79 and as low as $12.63, and closed at $12.73. Trading volume was a total of 435.40K shares. On June 21, 2024, HA opened at $12.72, traded as high as $12.79 and as low as $12.59, and closed at $12.64. Trading volume was a total of 371.70K shares.

HA Historical Stock Prices By Date:

HA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hawaiian Holdings shares, starting with a $10,000 purchase of HA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/25/2014
End date: 06/21/2024
Start price/share: $14.03
End price/share: $12.64
Starting shares: 712.76
Ending shares: 739.73
Dividends reinvested/share: $1.20
Total return: -6.50%
Average Annual Total Return: -0.67%
Starting investment: $10,000.00
Ending investment: $9,350.02
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/25/2014
End date: 06/21/2024
Start price/share: $14.03
End price/share: $12.64
Dividends collected/share: $1.20
Total return: -1.35%
Average Annual Total Return: -0.14%
Starting investment: $10,000.00
Ending investment: $9,860.92
Years: 10.00
Date Close
06/14/2024$12.84
06/17/2024$12.85
06/18/2024$12.75
06/20/2024$12.73
06/21/2024$12.64
HA is categorized under the Industrials sector; below are some other companies in the same sector:

HAWK Historical Stock Prices
HAWKB Historical Stock Prices
HCAC Historical Stock Prices
HCACU Historical Stock Prices
HCCI Historical Stock Prices
HCHC Historical Stock Prices
HCSG Historical Stock Prices
HDNG Historical Stock Prices
HDSN Historical Stock Prices
HEES Historical Stock Prices

Also explore: HA shares outstanding history

Email EnvelopeFree HA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

HA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.