Hawaiian Stock Price History Breakdown

HA
 Stock
  

USD 16.89  0.30  1.81%   

As of today, the current price of Hawaiian Hlds is  16.89 , as last reported on the 13th of August 2022, with the highest price reaching  16.91  and the lowest price hitting  16.58  during the day.
Hawaiian Hlds appears to be not too volatile, given 3 months investment horizon. Hawaiian Hlds holds Efficiency (Sharpe) Ratio of 0.0682, which attests that the entity had 0.0682% of return per unit of risk over the last 3 months. Our standpoint towards determining the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Hawaiian Hlds, which you can use to evaluate the future volatility of the firm. Please utilize Hawaiian Hlds' Market Risk Adjusted Performance of 0.111, downside deviation of 3.35, and Risk Adjusted Performance of 0.0703 to validate if our risk estimates are consistent with your expectations.
  
As of August 13, 2022, Net Income Common Stock is expected to decline to about (148.6 M). Hawaiian Hlds Price to Book Value is projected to slightly decrease based on the last few years of reporting. The past year's Price to Book Value was at 1.65. The current year Price to Sales Ratio is expected to grow to 0.65, whereas Price to Earnings Ratio are forecasted to decline to (6.96) . Hawaiian Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
50.2 M
Shares Outstanding
51.4 M
Shares Short Prior Month
4.8 M
Earnings Share
-4.04
Shares Short
4.3 M
Revenue Per Share
42.38

Hawaiian Hlds August 13, 2022 Stock Price Synopsis

Hawaiian Hlds Accumulation Distribution 7,837 
Hawaiian Hlds Price Action Indicator 0.30 
Hawaiian Hlds Price Daily Balance Of Power 0.91 
Hawaiian Hlds Price Rate Of Daily Change 1.02 

Hawaiian Hlds August 13, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Hawaiian Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Hawaiian Hlds intraday prices and daily technical indicators to check the level of noise trading in Hawaiian Stock and then apply it to test your longer-term investment strategies against Hawaiian.

Hawaiian Hlds Stock Price History Chart

There are several ways to analyze Hawaiian Stock price data. The simplest method is using a basic Hawaiian candlestick price chart, which shows Hawaiian Hlds price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceMay 27, 202218.03
90 Days Lowest PriceJune 16, 202212.9

Hawaiian Stock Price History Data

The price series of Hawaiian Hlds for the period between Sun, May 15, 2022 and Sat, Aug 13, 2022 has a statistical range of 5.13 with a coefficient of variation of 6.98. Under current investment horizon, the daily prices are spread out with arithmetic mean of 15.47. The median price for the last 90 days is 15.27. The company completed dividends distribution on 2020-02-13.
OpenHighLowCloseVolume
08/13/2022 16.87  16.91  16.58  16.89  401,600 
08/12/2022 16.87  16.91  16.58  16.89  401,554 
08/11/2022 16.50  16.87  16.45  16.59  685,783 
08/10/2022 16.45  16.64  16.14  16.16  682,830 
08/09/2022 16.31  16.41  15.80  16.00  469,892 
08/08/2022 16.19  16.69  16.14  16.49  681,423 
08/05/2022 16.20  16.36  15.96  16.11  591,202 
08/04/2022 15.99  16.34  15.93  16.28  544,124 
08/03/2022 15.66  16.09  15.50  16.02  535,960 
08/02/2022 15.19  15.76  15.08  15.37  686,337 
08/01/2022 14.93  15.58  14.76  15.44  880,029 
07/29/2022 14.40  15.16  14.30  14.96  1,031,838 
07/28/2022 14.53  15.04  13.77  14.40  1,368,942 
07/27/2022 14.82  15.19  13.31  14.72  2,787,644 
07/26/2022 14.92  15.32  14.74  15.00  1,009,049 
07/25/2022 15.08  15.16  14.61  15.12  595,514 
07/22/2022 15.60  15.65  14.98  15.11  568,567 
07/21/2022 15.53  15.58  15.12  15.52  952,772 
07/20/2022 15.91  16.34  15.72  16.01  837,145 
07/19/2022 15.49  16.05  15.49  15.84  1,109,445 
07/18/2022 15.50  15.79  15.18  15.19  746,736 
07/15/2022 15.25  15.28  14.76  15.20  527,589 
07/14/2022 14.79  15.24  14.57  14.88  552,551 
07/13/2022 14.56  15.01  14.35  14.94  1,057,226 
07/12/2022 14.13  15.43  14.13  15.05  1,084,465 
07/11/2022 14.43  14.55  14.05  14.13  516,018 
07/08/2022 14.82  15.07  14.52  14.60  1,066,247 
07/07/2022 14.73  15.11  14.73  14.93  788,132 
07/06/2022 15.09  15.43  14.56  14.76  769,840 
07/05/2022 14.25  15.17  14.08  15.16  991,653 
07/01/2022 14.35  14.67  14.18  14.65  644,323 
06/30/2022 14.04  14.34  13.72  14.31  953,470 
06/29/2022 14.65  14.67  14.12  14.40  865,651 
06/28/2022 15.26  15.90  14.92  14.98  995,007 
06/27/2022 15.50  15.59  14.94  15.00  911,587 
06/24/2022 14.63  15.52  14.63  15.43  1,269,055 
06/23/2022 14.37  14.61  14.14  14.54  912,024 
06/22/2022 14.02  14.40  13.63  14.36  914,044 
06/21/2022 14.02  14.11  13.55  13.86  995,291 
06/17/2022 13.03  13.83  12.89  13.69  1,861,334 
06/16/2022 13.28  13.44  12.76  12.90  922,100 
06/15/2022 13.75  14.06  13.49  13.73  834,920 
06/14/2022 14.02  14.10  13.27  13.51  1,308,311 
06/13/2022 14.79  14.90  13.70  13.85  1,476,029 
06/10/2022 15.71  16.17  15.06  15.14  1,582,410 
06/09/2022 16.74  16.80  16.00  16.01  644,626 
06/08/2022 17.06  17.42  16.84  16.89  413,911 
06/07/2022 16.80  17.38  16.67  17.36  439,162 
06/06/2022 16.77  17.03  16.41  17.02  999,828 
06/03/2022 17.27  17.27  16.36  16.43  1,192,444 
06/02/2022 17.17  17.45  17.14  17.29  870,988 
06/01/2022 18.02  18.25  16.99  17.17  943,018 
05/31/2022 17.56  18.17  17.25  17.75  803,657 
05/27/2022 16.93  18.18  16.85  18.03  1,486,247 
05/26/2022 16.07  16.87  16.07  16.68  798,789 
05/25/2022 15.38  15.81  15.30  15.68  585,820 
05/24/2022 16.10  16.22  15.22  15.49  809,821 
05/23/2022 16.23  16.80  15.90  16.41  1,122,862 
05/20/2022 16.86  17.07  15.65  16.02  659,995 
05/19/2022 16.32  17.09  16.16  16.62  923,334 
05/18/2022 16.50  17.03  16.25  16.49  1,034,848 

About Hawaiian Hlds Stock history

Hawaiian Hlds investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hawaiian is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hawaiian Hlds will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hawaiian Hlds historical stock prices may prove useful in developing a viable investing in Hawaiian Hlds
Last ReportedProjected for 2022
Weighted Average Shares50.8 M48.3 M
Weighted Average Shares Diluted50.8 M49 M
Issuance Purchase of Equity Shares68.1 M73.5 M
Hawaiian Holdings, Inc., through its subsidiary, Hawaiian Airlines, Inc., engages in the scheduled air transportation of passengers and cargo. Hawaiian Holdings, Inc. was incorporated in 1929 and is headquartered in Honolulu, Hawaii. Hawaiian Hlds operates under Airlines classification in the United States and is traded on NASDAQ Exchange. It employs 6932 people.

Hawaiian Hlds Quarterly Market Capitalization

734.49 Million

Hawaiian Hlds Stock Technical Analysis

Hawaiian Hlds technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Hawaiian Hlds technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Hawaiian Hlds trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Tickers Now

   

Stock Tickers

Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
All  Next Launch Module

Hawaiian Hlds Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Hawaiian stock's direction in advance. Along with the technical and fundamental analysis of Hawaiian Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hawaiian to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Risk vs Return Analysis. Note that the Hawaiian Hlds information on this page should be used as a complementary analysis to other Hawaiian Hlds' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Transaction History module to view history of all your transactions and understand their impact on performance.

Complementary Tools for Hawaiian Stock analysis

When running Hawaiian Hlds price analysis, check to measure Hawaiian Hlds' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hawaiian Hlds is operating at the current time. Most of Hawaiian Hlds' value examination focuses on studying past and present price action to predict the probability of Hawaiian Hlds' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Hawaiian Hlds' price. Additionally, you may evaluate how the addition of Hawaiian Hlds to your portfolios can decrease your overall portfolio volatility.
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Go
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Go
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Go
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Go
Analyst Recommendations
Analyst recommendations and target price estimates broken down by several categories
Go
Is Hawaiian Hlds' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Hawaiian Hlds. If investors know Hawaiian will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Hawaiian Hlds listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
-0.076
Market Capitalization
852.5 M
Quarterly Revenue Growth YOY
0.68
Return On Assets
-0.0673
Return On Equity
-0.48
The market value of Hawaiian Hlds is measured differently than its book value, which is the value of Hawaiian that is recorded on the company's balance sheet. Investors also form their own opinion of Hawaiian Hlds' value that differs from its market value or its book value, called intrinsic value, which is Hawaiian Hlds' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Hawaiian Hlds' market value can be influenced by many factors that don't directly affect Hawaiian Hlds' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Hawaiian Hlds' value and its price as these two are different measures arrived at by different means. Investors typically determine Hawaiian Hlds value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Hawaiian Hlds' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.