Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,751.5
44.3 (1.64%)

 

  • STI Straits Times Index
    2,751.5
    44.3 (1.64%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,556.3
    -5.5 (-0.35%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,770.4
    404.1 (1.66%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,930.8
    11.5 (0.40%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,863.7
    168.0 (0.74%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,947.8
    31.1 (0.63%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,257.5M
  • Value: 1,627.4M
  • Rise: 285
  • Fall: 84
  • Unch: 440

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.191+0.004
Singtel2.630+0.050
ComfortDelGro1.620+0.050
MDR0.001-
SIA4.330-0.050
Synagie0.129+0.001
Genting Sing0.830+0.010
Parkson Retail^0.018+0.006
ThaiBev0.725+0.020
SPH1.360-0.010

World Indices

World Indices
Name Last Change
Nasdaq 9,615.8 -67.1
HSI 24,770.4 +404.1
HSCEI 10,066.2 +98.3
Jakarta 4,947.8 +31.1
Nikkei 225 22,863.7 +168.0
SSE Comp 2,930.8 +11.6
Shanghai A 3,072.0 +12.1
Shanghai B 208.1 +2.5
KOSPI 2,181.9 +30.7

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

HAWAIIAN HOLDINGS INC HAWAIIAN HOLDINGS
Updated on 04 Jun 2020 (End of trading day)
Last (USD): 19.460 Change: +2.510 High: 20.290 Remarks: -
Change (%): +14.81 Low: 17.070
Open 17.790 Yesterday's Close 16.950000000000003
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,078,290 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 4.87449 Trailing EPS (USD) e 0.94132 NAV (USD) b 20.1167
PE a 3.992 Trailing PE f 20.673 Price / NAV b 0.9674
Dividend (USD) d 0.481793 Cash In Hand (USD) g 13.0709 Issued & Paid-up Shares c 45,950,200
Dividend Yield (%) d 2.476 Price / Cash In Hand g 1.489 Treasury Shares h -
Market Cap (M) 894.191 Enterprise Value (M) 1,630.945
Piotroski F Score 5 Exchange Code HA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 86.74 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 08 May 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 894.191 3.992 20.673 0.9674 2.476
Industry Airlines NASDAQ 5,102.108 6.668 23.904 2.1320 0.573
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 17,547.330 24.347 24.347 3.2188 -
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 11,355.891 3.774 11.210 1.2058 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 7,070.804 4.194 - -2.6824 2.422
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 3,511.585 6.171 13.558 0.8043 -
Local Peer ALLEGIANT TRAVEL COMPANY NASDAQ 2,038.621 8.914 14.654 2.5171 2.239
Local Peer SKYWEST INC NASDAQ 2,007.112 5.902 7.120 0.9277 1.203
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,364.916 22.302 7.753 2.2775 -
Local Peer MESA AIR GROUP INC NASDAQ 128.522 2.701 4.603 0.2912 -
Global Peer SOUTHWEST AIRLINES CO NYSE 22,555.802 9.807 12.393 2.4855 1.611
Global Peer DELTA AIR LINES INC NYSE 20,652.806 4.332 5.896 1.4433 4.684
Global Peer AIR CHINA HKEx 78,579.222 10.794 10.794 0.7516 0.896
Global Peer SIA SGX 12,829.015 - - 0.8759 0.739
Global Peer CHINA EAST AIR HKEx 50,448.798 13.938 - 0.7382 1.774
Global Peer CHINA SOUTH AIR HKEx 49,185.823 16.431 16.431 0.6859 -
Global Peer ALASKA AIR GROUP INC NYSE 5,187.797 6.746 9.733 1.2921 3.319
Global Peer QANTAS AIRWAYS ASX 6,788.415 7.619 8.101 2.4839 5.693
Global Peer CATHAY PAC AIR HKEx 35,011.176 20.704 20.704 0.5577 2.022
Global Peer COPA HOLDINGS SA NYSE 2,297.278 9.301 9.909 1.1622 4.785
Other Global Peers CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 (NYSE), SPIRIT AIRLINES INC (NYSE), SIA Engineering (SGX), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD (NYSE), AIR NEW ZEALAND (ASX), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), AIRASIA (Bursa), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), BA (SET), AAV (SET), THAI (SET), ALLIANCE AVIATION SERVICES LTD (ASX), NOK (SET), AAX (Bursa), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), A & S GROUP (HKEx), WISEWAY GROUP LTD (ASX), 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 -+5.030
+34.86 %
10 Days -+6.080
+45.44 %
20 Days -+6.550
+50.74 %
Medium Term Return 3 Months -+1.840
+10.44 %
6 Months 0.120-10.460
-34.56 %
1 Year 0.360-6.110
-22.49 %
Long Term Return 2 Years 0.840-19.290
-47.61 %
3 Years 1.200-37.190
-63.53 %
5 Years 1.200-3.630
-10.52 %
Annualised Return Annualised --
-2.20 %
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 - 31.340 Change From 1 Year Low +11.910 % Change From 1 Year Low (%) +157.75
Change From 1 Year High -11.880 % Change From 1 Year High (%) -37.91
2 Years Range 7.550 - 44.250 Change From 2 Years Low +11.910 % Change From 2 Years Low (%) +157.75
Change From 2 Years High -24.790 % Change From 2 Years High (%) -56.02
5 Years Range 7.550 - 60.900 Change From 5 Years Low +11.910 % Change From 5 Years Low (%) +157.75
Change From 5 Years High -41.440 % Change From 5 Years High (%) -68.05
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
04 Jun 2020 17.790 20.290 17.070 19.460 3,078,290 -
03 Jun 2020 16.300 17.370 16.300 16.950 1,340,399 -
02 Jun 2020 15.470 16.210 15.190 15.880 1,917,961 -
01 Jun 2020 14.560 15.870 14.520 14.990 1,567,058 -
29 May 2020 14.110 14.900 14.092 14.430 1,220,009 -
28 May 2020 16.450 16.690 14.610 14.850 1,821,487 -
27 May 2020 16.440 16.898 14.830 16.440 2,255,621 -
26 May 2020 14.230 15.330 14.230 15.150 1,397,187 -
22 May 2020 13.660 13.760 12.970 13.380 723,897 -
21 May 2020 13.030 13.970 13.030 13.430 1,003,280 -
20 May 2020 12.790 13.350 12.590 13.110 1,215,531 -
19 May 2020 13.630 13.860 12.290 12.430 2,927,930 -
18 May 2020 12.140 13.390 11.770 13.310 3,380,646 -
15 May 2020 11.170 11.430 11.050 11.160 1,048,697 -
14 May 2020 11.060 11.760 10.310 11.470 1,967,833 -
13 May 2020 11.511 11.660 10.720 11.500 1,732,897 -
12 May 2020 12.280 12.571 11.590 11.600 1,119,398 -
11 May 2020 12.510 12.620 11.830 12.220 1,192,343 -
08 May 2020 12.100 12.955 12.020 12.910 1,510,306 -
07 May 2020 11.710 12.470 11.610 11.800 1,584,365 -
06 May 2020 12.420 12.550 11.440 11.690 2,380,196 -
05 May 2020 13.400 13.620 12.440 12.560 1,509,176 -
Summary
Current 2 Weeks
(21 May 2020 to 04 Jun 2020)
13.030 20.290 12.970 19.460 16,325,189 -
Previous 2 Weeks
(07 May 2020 to 20 May 2020)
11.710 20.290 11.610 13.110 17,679,946 -
4 Weeks from
(08 Apr 2020 to 06 May 2020)
11.110 20.290 10.710 11.690 32,877,656 -
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.