Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,110.3
-17.4 (-0.56%)

 

  • STI Straits Times Index
    3,110.3
    -17.4 (-0.56%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,609.3
    6.9 (0.43%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,179.3
    130.6 (0.50%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,897.4
    14.0 (0.49%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    20,710.9
    82.9 (0.40%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,255.6
    16.4 (0.26%)
    Index delayed 10 minutes
  • KOR KOSPI
    1,948.3
    -2.7 (-0.14%)
    Index delayed 20 minutes
  • XAO XAO
    6,614.3
    21.3 (0.32%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 728.4M
  • Value: 924.6M
  • Rise: 102
  • Fall: 203
  • Unch: 530

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
LionGold0.001-
Rex Intl0.083+0.007
YZJ Shipbldg SGD0.915-0.015
ThaiBev0.935+0.005
Mapletree NAC Tr1.310-0.030
SingTel3.250+0.010
TEE Intl0.062-0.004
CapitaMall Trust2.640+0.020
HPH Trust USD0.167-0.010
SPH2.040-0.090

World Indices

World Indices
Name Last Change
Nasdaq 7,751.8 -239.6
HSI 26,179.3 +130.6
HSCEI 10,194.7 +71.8
Jakarta 6,255.6 +16.4
Nikkei 225 20,710.9 +82.9
SSE Comp 2,897.4 +14.0
Shanghai A 3,035.4 +14.7
Shanghai B 264.6 +0.3
PSE Comp 0.0
KOSPI 1,948.3 -2.7

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

HAWAIIAN HOLDINGS INC HAWAIIAN HOLDINGS INC
Updated on 23 Aug 2019 (End of trading day)
Last (USD): 23.530 Change: -0.670 High: 24.290 Remarks: -
Change (%): -2.77 Low: 23.310
Open 24.150 Yesterday's Close 24.200000000000003
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 672,955 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 4.93128 Trailing EPS (USD) e 4.63880 NAV (USD) b 21.2876
PE a 4.772 Trailing PE f 5.072 Price / NAV b 1.1053
Dividend (USD) d 0.492690 Cash In Hand (USD) g 7.2173 Issued & Paid-up Shares c 47,290,000
Dividend Yield (%) d 2.094 Price / Cash In Hand g 3.260 Treasury Shares h -
Beta - 75 Daysi 0.271 R-Squared - 75 Days(%)i 1.74 Market Cap (M) 1,112.734
Beta - 500 Daysi 0.183 R-Squared - 500 Days (%)i 0.59 Enterprise Value (M) 1,697.544
Piotroski F Score 5 Exchange Code HA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 49.00 Free Float (%) 98.5
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 01 Aug 2019.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.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

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 1,112.734 4.772 5.072 1.1053 2.094
Industry Airlines NASDAQ 6,425.688 10.459 9.113 2.2542 0.473
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 21,203.690 9.959 8.026 2.0546 -
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 12,668.134 12.368 13.340 2.1069 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 11,318.789 8.016 7.511 -514.5749 1.628
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,101.718 27.137 11.595 1.0862 -
Local Peer SKYWEST INC NASDAQ 2,762.356 9.852 8.463 1.3460 0.744
Local Peer ALLEGIANT TRAVEL COMPANY NASDAQ 2,294.254 14.366 12.622 2.8517 1.975
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,180.730 17.042 47.539 3.1842 -
Local Peer MESA AIR GROUP INC NASDAQ 188.792 5.677 3.449 0.4574 -
Global Peer DELTA AIR LINES INC NYSE 36,541.296 9.286 8.113 2.6179 2.438
Global Peer SOUTHWEST AIRLINES CO NYSE 27,176.860 11.025 11.338 2.7341 1.230
Global Peer AIR CHINA HKEx 100,075.941 11.517 11.568 0.9532 1.705
Global Peer SIA SGX 10,534.623 15.431 16.103 0.8360 3.371
Global Peer ALASKA AIR GROUP INC NYSE 7,141.147 16.341 14.113 1.7974 2.208
Global Peer CHINA SOUTH AIR HKEx 57,287.684 16.214 16.000 0.7632 1.221
Global Peer CHINA EAST AIR HKEx 54,976.842 17.134 17.017 0.8410 -
Global Peer QANTAS AIRWAYS ASX 9,112.518 - - - -
Global Peer CATHAY PAC AIR HKEx 40,361.198 17.212 10.205 0.6451 2.924
Global Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 4,839.136 26.556 62.766 1.5998 -
Other Global Peers COPA HOLDINGS SA (NYSE), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), SPIRIT AIRLINES INC (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 (NYSE), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), THAI (SET), BA (SET), AAV (SET), NOK (SET), ALLIANCE AVIATION SERVICES LTD (ASX), AAX (Bursa), AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF (NYSE), Dewata Freightinternational Tbk. (IDX), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), Jaya Trishindo 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 --1.190
-4.81 %
10 Days 0.120-2.190
-8.05 %
20 Days 0.120-3.580
-12.76 %
Medium Term Return 3 Months 0.120-1.800
-6.63 %
6 Months 0.240-7.920
-24.42 %
1 Year 0.480-17.870
-42.00 %
Long Term Return 2 Years 0.960-20.320
-44.15 %
3 Years 0.960-21.870
-46.06 %
5 Years 0.960+7.930
+56.99 %
Annualised Return Annualised --
+9.44 %
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 22.840 - 42.500 Change From 1 Year Low +0.690 % Change From 1 Year Low (%) +3.02
Change From 1 Year High -18.970 % Change From 1 Year High (%) -44.64
2 Years Range 22.840 - 44.250 Change From 2 Years Low +0.690 % Change From 2 Years Low (%) +3.02
Change From 2 Years High -20.720 % Change From 2 Years High (%) -46.82
5 Years Range 12.520 - 60.900 Change From 5 Years Low +11.010 % Change From 5 Years Low (%) +87.94
Change From 5 Years High -37.370 % Change From 5 Years High (%) -61.36
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
23 Aug 2019 24.150 24.290 23.310 23.530 672,955 -
22 Aug 2019 24.130 24.490 24.030 24.200 474,656 -
21 Aug 2019 24.050 24.700 22.840 24.100 1,639,552 -
20 Aug 2019 25.100 25.450 24.870 25.420 374,294 -
19 Aug 2019 25.280 25.520 24.880 25.130 375,357 -
16 Aug 2019 24.050 24.840 24.050 24.720 395,560 -
15 Aug 2019 24.700 24.710 23.683 23.780 578,816 -
14 Aug 2019 25.130 25.280 24.410 24.730 553,802 -
13 Aug 2019 25.520 26.080 25.140 25.580 393,707 -
12 Aug 2019 25.520 25.650 25.220 25.600 534,518 -
09 Aug 2019 26.420 26.490 25.640 25.720 443,759 -
08 Aug 2019 26.010 26.690 25.931 26.600 546,619 -
07 Aug 2019 25.450 25.890 25.050 25.790 575,307 -
06 Aug 2019 25.000 25.690 24.770 25.620 671,584 -
05 Aug 2019 26.300 26.500 24.480 24.760 1,302,072 -
02 Aug 2019 25.820 27.110 25.760 27.090 845,876 -
01 Aug 2019 26.280 26.409 25.530 25.940 929,663 -
31 Jul 2019 27.600 27.640 25.620 25.990 1,807,221 -
30 Jul 2019 26.180 26.850 26.180 26.690 759,557 -
29 Jul 2019 26.470 26.750 26.210 26.440 634,118 -
26 Jul 2019 27.090 27.232 26.850 27.110 346,259 -
25 Jul 2019 28.020 28.205 26.970 27.000 646,586 -
Summary
Current 2 Weeks
(12 Aug 2019 to 23 Aug 2019)
25.520 26.080 22.840 23.530 5,993,217 -
Previous 2 Weeks
(29 Jul 2019 to 09 Aug 2019)
26.470 26.750 22.840 25.720 8,515,776 -
4 Weeks from
(28 Jun 2019 to 26 Jul 2019)
27.100 27.670 22.840 27.110 11,028,698 -
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.