Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,114.2
-12.0 (-0.38%)

 

  • STI Straits Times Index
    3,114.2
    -12.0 (-0.38%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,571.2
    -3.4 (-0.21%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,719.6
    -128.9 (-0.48%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,938.1
    -39.2 (-1.32%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,492.7
    40.8 (0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,191.9
    10.9 (0.18%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,060.7
    -17.2 (-0.83%)
    Index delayed 20 minutes
  • XAO XAO
    6,758.4
    -33.1 (-0.49%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 937.3M
  • Value: 879.2M
  • Rise: 114
  • Fall: 160
  • Unch: 558

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
MDR0.002-
Rex Intl0.093+0.005
ThaiBev0.900+0.025
Genting Sing0.915-0.010
Spackman0.016-
YZJ Shipbldg SGD0.940-0.010
Y Ventures0.112+0.001
AEM1.280+0.020
KLW0.003-
Singapore-eDev0.045-0.002

World Indices

World Indices
Name Last Change
Nasdaq 8,089.5 -67.3
HSI 26,719.6 -128.9
HSCEI 10,540.0 -48.1
Jakarta 6,191.9 +10.9
Nikkei 225 22,492.7 +40.8
SSE Comp 2,938.1 -39.2
Shanghai A 3,078.2 -41.1
Shanghai B 263.8 -3.3
PSE Comp 0.0
KOSPI 2,060.7 -17.2

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 18 Oct 2019 (End of trading day)
Last (USD): 28.420 Change: -0.680 High: 29.250 Remarks: -
Change (%): -2.34 Low: 28.155
Open 29.050 Yesterday's Close 29.1
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 832,798 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 4.93131 Trailing EPS (USD) e 4.63883 NAV (USD) b 21.2877
PE a 5.763 Trailing PE f 6.127 Price / NAV b 1.3350
Dividend (USD) d 0.492694 Cash In Hand (USD) g 7.2173 Issued & Paid-up Shares c 47,289,700
Dividend Yield (%) d 1.734 Price / Cash In Hand g 3.938 Treasury Shares h -
Beta - 75 Daysi 0.378 R-Squared - 75 Days(%)i 2.10 Market Cap (M) 1,343.973
Beta - 500 Daysi 0.152 R-Squared - 500 Days (%)i 0.43 Enterprise Value (M) 1,928.783
Piotroski F Score 5 Exchange Code HA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 51.04 Free Float (%) 97.9
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 04 Oct 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 1,343.973 5.763 6.127 1.3350 1.734
Industry Airlines NASDAQ 7,173.947 11.677 9.882 2.4240 0.423
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 22,795.469 10.707 8.055 2.0171 -
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 16,031.647 15.651 16.882 2.6663 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,565.548 8.899 8.338 -571.2551 1.466
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,024.688 26.727 11.420 1.0698 -
Local Peer SKYWEST INC NASDAQ 2,889.653 10.306 8.854 1.4080 0.711
Local Peer ALLEGIANT TRAVEL COMPANY NASDAQ 2,478.512 15.520 13.636 3.0808 1.828
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,214.567 17.530 48.902 3.2754 -
Local Peer MESA AIR GROUP INC NASDAQ 221.464 6.660 4.046 0.5366 -
Global Peer DELTA AIR LINES INC NYSE 34,814.176 8.847 7.428 2.3105 2.559
Global Peer SOUTHWEST AIRLINES CO NYSE 28,746.409 11.662 11.993 2.8920 1.163
Global Peer AIR CHINA HKEx 101,673.670 13.832 12.559 0.9969 1.679
Global Peer ALASKA AIR GROUP INC NYSE 8,239.500 18.855 16.284 2.0739 1.914
Global Peer CHINA EAST AIR HKEx 63,879.972 23.677 22.902 1.0026 -
Global Peer SIA SGX 10,713.557 15.693 16.377 0.8502 3.314
Global Peer CHINA SOUTH AIR HKEx 59,863.790 20.678 20.091 0.8389 1.168
Global Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 7,258.704 39.834 94.149 2.3998 0.334
Global Peer QANTAS AIRWAYS ASX 10,094.730 11.330 11.330 2.9405 3.828
Global Peer CATHAY PAC AIR HKEx 39,181.046 16.708 9.907 0.6262 3.012
Other Global Peers COPA HOLDINGS SA (NYSE), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), SPIRIT AIRLINES INC (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), Garuda Indonesia (Persero) Tbk. (IDX), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), THAI (SET), BA (SET), AAV (SET), NOK (SET), ALLIANCE AVIATION SERVICES LTD (ASX), AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF (NYSE), AAX (Bursa), 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 -+0.900
+3.27 %
10 Days -+2.720
+10.58 %
20 Days -+1.450
+5.38 %
Medium Term Return 3 Months 0.120+1.090
+4.43 %
6 Months 0.240-2.040
-5.91 %
1 Year 0.480-5.810
-15.57 %
Long Term Return 2 Years 0.960-13.180
-29.38 %
3 Years 0.960-19.270
-38.39 %
5 Years 0.960+12.190
+81.02 %
Annualised Return Annualised --
+12.60 %
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 - 40.300 Change From 1 Year Low +5.580 % Change From 1 Year Low (%) +24.43
Change From 1 Year High -11.880 % Change From 1 Year High (%) -29.48
2 Years Range 22.840 - 44.250 Change From 2 Years Low +5.580 % Change From 2 Years Low (%) +24.43
Change From 2 Years High -15.830 % Change From 2 Years High (%) -35.77
5 Years Range 16.230 - 60.900 Change From 5 Years Low +12.190 % Change From 5 Years Low (%) +75.11
Change From 5 Years High -32.480 % Change From 5 Years High (%) -53.33
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
18 Oct 2019 29.050 29.250 28.155 28.420 832,798 -
17 Oct 2019 29.810 30.250 29.040 29.100 617,204 -
16 Oct 2019 28.630 29.850 28.590 29.540 1,048,535 -
15 Oct 2019 28.350 28.670 28.130 28.500 547,053 -
14 Oct 2019 27.240 28.400 27.240 28.350 715,260 -
11 Oct 2019 28.040 28.580 27.485 27.520 817,990 -
10 Oct 2019 27.440 27.820 26.670 27.710 740,293 -
09 Oct 2019 26.990 27.720 26.945 27.490 681,625 -
08 Oct 2019 26.400 27.100 26.220 26.995 3,065,515 -
07 Oct 2019 25.730 25.739 25.030 25.210 740,271 -
04 Oct 2019 25.460 25.920 25.430 25.700 305,382 -
03 Oct 2019 25.970 26.320 25.470 25.530 496,636 -
02 Oct 2019 26.370 26.650 25.710 26.130 505,152 -
01 Oct 2019 26.430 27.360 26.250 26.610 508,056 -
30 Sep 2019 26.310 26.480 25.960 26.260 952,244 -
27 Sep 2019 26.420 27.010 26.140 26.150 410,117 -
26 Sep 2019 27.290 27.330 26.220 26.250 653,994 -
25 Sep 2019 27.080 27.590 26.820 27.290 391,030 -
24 Sep 2019 27.430 27.780 26.995 27.160 450,541 -
23 Sep 2019 26.660 27.440 26.455 27.260 595,257 -
20 Sep 2019 26.890 27.400 26.850 26.970 982,103 -
19 Sep 2019 27.530 27.650 26.820 26.830 573,794 -
Summary
Current 2 Weeks
(07 Oct 2019 to 18 Oct 2019)
25.730 30.250 25.030 28.420 9,806,544 -
Previous 2 Weeks
(23 Sep 2019 to 04 Oct 2019)
26.660 30.250 25.030 25.700 5,268,409 -
4 Weeks from
(23 Aug 2019 to 20 Sep 2019)
24.150 30.250 23.310 26.970 12,545,506 -
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.