Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,017.2
-

 

  • STI Straits Times Index
    3,017.2
    -
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,594.8
    -6.7 (-0.42%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,927.8
    -
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,621.3
    -
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,601.4
    -155.4 (-0.54%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,413.9
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,598.5M
  • Value: 1,473.9M
  • Rise: 161
  • Fall: 218
  • Unch: 398

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Ascendas Reit3.130-
Venture20.270-
3Cnergy0.015-
8Telecom0.069-
A-Smart0.205-
A-Sonic Aero^0.330-
ABF SG BOND ETF1.224-
ABR0.705-
ACH ADR US$13.290-
AEI^1.060-

World Indices

World Indices
Name Last Change
Nasdaq 13,530.9 +73.7
HSI 29,927.8
HSCEI 11,889.5
Jakarta 6,413.9
Nikkei 225 28,651.3 -105.6
SSE Comp 3,621.3
Shanghai A 3,795.9
Shanghai B 251.2
KOSPI 3,160.2 -0.6

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

HAWAIIAN HOLDINGS INC HAWAIIAN HOLDINGS
Updated on 20 Jan 2021 (End of trading day)
Last (USD): 21.130 Change: +0.800 High: 21.160 Remarks: -
Change (%): +3.94 Low: 20.060
Open 20.470 Yesterday's Close 20.33
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 709,316 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 4.86883 Trailing EPS (USD) e -6.49204 NAV (USD) b 15.5904
PE a 4.340 Trailing PE f - Price / NAV b 1.3553
Dividend (USD) d 0.481233 Cash In Hand (USD) g 11.6730 Issued & Paid-up Shares c 46,003,700
Dividend Yield (%) d 2.277 Price / Cash In Hand g 1.810 Treasury Shares h -
Market Cap (M) 972.058 Enterprise Value (M) 1,897.561
Piotroski F Score 5 Exchange Code HA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 97.79 Free Float (%) 97.3
Sector & Industry Transportation - Airlines
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 29 Oct 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference HAWAIIAN HOLDINGS INC NASDAQ 972.058 4.340 - 1.3553 2.277
Industry Airlines NASDAQ 6,686.306 8.764 - 3.8046 0.437
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 24,107.457 33.450 - 4.1292 -
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 13,222.469 4.394 - 1.8881 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 9,782.834 5.802 - -1.7697 1.751
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 4,918.139 8.643 - 1.3231 -
Local Peer ALLEGIANT TRAVEL COMPANY NASDAQ 3,135.475 13.710 - 4.4056 1.456
Local Peer SKYWEST INC NASDAQ 2,155.026 6.336 19.509 0.9862 1.121
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,638.124 26.766 - 2.2923 -
Local Peer MESA AIR GROUP INC NASDAQ 245.174 8.927 8.927 0.5355 -
Global Peer SOUTHWEST AIRLINES CO NYSE 28,466.752 12.377 - 2.9140 1.276
Global Peer DELTA AIR LINES INC NYSE 26,542.489 - - 19.6173 -
Global Peer AIR CHINA HKEx 81,193.688 11.153 - 0.8954 0.868
Global Peer SIA SGX 12,838.333 - - 1.0921 0.738
Global Peer CHINA SOUTH AIR HKEx 67,295.846 22.481 - 0.8577 -
Global Peer QANTAS AIRWAYS ASX 9,102.192 - - 5.9766 -
Global Peer CHINA EAST AIR HKEx 52,905.720 14.617 - 0.8132 1.703
Global Peer ALASKA AIR GROUP INC NYSE 6,901.688 8.975 - 1.9982 2.495
Global Peer CATHAY PAC AIR HKEx 46,025.980 27.218 - 0.9323 1.538
Global Peer COPA HOLDINGS SA NYSE 3,441.832 13.934 - 2.3332 3.194
Other Global Peers SPIRIT AIRLINES INC (NYSE), CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 (NYSE), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), SIA Engineering (SGX), AIR NEW ZEALAND (ASX), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), Garuda Indonesia (Persero) Tbk. (IDX), AIRASIA (Bursa), ALLIANCE AVIATION SERVICES LTD (ASX), BA (SET), AAV (SET), THAI (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), NOK (SET), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX), Dewata Freightinternational Tbk. (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.240
+1.15 %
10 Days -+1.900
+9.88 %
20 Days -+3.350
+18.84 %
Medium Term Return 3 Months -+4.730
+28.84 %
6 Months -+7.610
+56.29 %
1 Year 0.120-8.705
-28.77 %
Long Term Return 2 Years 0.600-10.370
-31.02 %
3 Years 1.080-14.520
-37.70 %
5 Years 1.200-13.670
-35.83 %
Annualised Return Annualised --
-8.49 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 7.550 - 30.753 Change From 1 Year Low +13.580 % Change From 1 Year Low (%) +179.87
Change From 1 Year High -9.623 % Change From 1 Year High (%) -31.29
2 Years Range 7.550 - 33.680 Change From 2 Years Low +13.580 % Change From 2 Years Low (%) +179.87
Change From 2 Years High -12.550 % Change From 2 Years High (%) -37.26
5 Years Range 7.550 - 60.900 Change From 5 Years Low +13.580 % Change From 5 Years Low (%) +179.87
Change From 5 Years High -39.770 % Change From 5 Years High (%) -65.30
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Hawaiian Holdings, Inc. is a holding company, which engages in the provision of air transportation services. It offers cargo handling and passenger flights between the Hawaiian Islands and its neighbor island routes through its subsidiary, Hawaiian Airlines, Inc. The company is headquartered in Honolulu, HI.

Historical Price Data

Date Open High Low Close Volume VWAP
20 Jan 2021 20.470 21.160 20.060 21.130 709,316 -
19 Jan 2021 20.200 20.570 19.830 20.330 827,156 -
15 Jan 2021 20.525 20.760 19.420 19.500 974,023 -
14 Jan 2021 20.640 21.240 20.500 20.890 1,381,813 -
13 Jan 2021 19.310 20.270 19.050 20.240 1,055,800 -
12 Jan 2021 19.480 19.630 19.157 19.490 857,180 -
11 Jan 2021 18.785 19.490 18.760 19.120 925,604 -
08 Jan 2021 19.540 19.670 19.080 19.640 776,028 -
07 Jan 2021 19.560 19.820 19.210 19.230 725,945 -
06 Jan 2021 18.220 19.650 18.150 19.630 2,359,999 -
05 Jan 2021 16.950 18.370 16.900 18.020 1,467,765 -
04 Jan 2021 17.710 17.900 16.840 17.020 1,034,482 -
31 Dec 2020 18.050 18.200 17.660 17.700 988,263 -
30 Dec 2020 18.000 18.480 18.000 18.210 526,013 -
29 Dec 2020 18.370 18.552 17.895 18.010 683,853 -
28 Dec 2020 18.400 18.800 18.100 18.150 913,895 -
24 Dec 2020 18.190 18.400 17.560 17.780 807,918 -
23 Dec 2020 17.480 18.410 17.440 18.060 1,215,481 -
22 Dec 2020 18.110 18.256 17.220 17.230 966,555 -
21 Dec 2020 17.740 18.175 17.250 18.020 1,378,462 -
18 Dec 2020 18.760 18.930 18.160 18.250 1,596,882 -
17 Dec 2020 19.170 19.170 18.460 18.920 1,001,147 -
Summary
Current 2 Weeks
(06 Jan 2021 to 20 Jan 2021)
18.220 21.240 18.150 21.130 10,592,864 -
Previous 2 Weeks
(21 Dec 2020 to 05 Jan 2021)
17.740 21.240 17.250 18.020 9,982,687 -
4 Weeks from
(20 Nov 2020 to 18 Dec 2020)
19.430 21.240 18.150 18.250 35,460,864 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.