Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,559.1
26.4 (1.04%)

 

  • STI Straits Times Index
    2,559.1
    26.4 (1.04%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,588.6
    20.4 (1.30%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,930.6
    -172.0 (-0.69%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,386.5
    8.9 (0.26%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,418.2
    -96.7 (-0.43%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,178.3
    51.2 (1.00%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,345.9M
  • Value: 1,290.1M
  • Rise: 183
  • Fall: 137
  • Unch: 488

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
QT Vascular0.007+0.001
Moya Asia0.072+0.003
Rex Intl0.187+0.001
YZJ Shipbldg SGD0.970+0.035
Oceanus^0.007+0.001
Genting Sing0.710-
Silverlake Axis0.330+0.010
Vicplas Intl0.325+0.090
ISDN0.365-0.005
Synagie0.196+0.002

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

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 05 Aug 2020 (End of trading day)
Last (USD): 12.790 Change: +0.540 High: 12.980 Remarks: -
Change (%): +4.41 Low: 12.270
Open 12.500 Yesterday's Close 12.25
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,144,080 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 4.86951 Trailing EPS (USD) e -2.64110 NAV (USD) b 17.9562
PE a 2.627 Trailing PE f - Price / NAV b 0.7123
Dividend (USD) d 0.481301 Cash In Hand (USD) g 12.8817 Issued & Paid-up Shares c 45,997,200
Dividend Yield (%) d 3.763 Price / Cash In Hand g 0.993 Treasury Shares h -
Market Cap (M) 588.304 Enterprise Value (M) 1,388.573
Piotroski F Score 5 Exchange Code HA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 89.25 Free Float (%) 97.2
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 Jul 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 588.304 2.627 - 0.7123 3.763
Industry Airlines NASDAQ 4,624.368 6.044 20.311 2.1421 0.632
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 16,930.657 23.492 66.788 3.2304 -
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 9,814.890 3.262 - 1.1524 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,387.526 3.789 - -2.0156 2.681
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 2,927.217 5.144 - 0.7150 -
Local Peer ALLEGIANT TRAVEL COMPANY NASDAQ 1,867.548 8.166 - 2.5354 2.444
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,565.109 25.573 8.891 2.6116 -
Local Peer SKYWEST INC NASDAQ 1,432.004 4.211 8.517 0.6682 1.687
Local Peer MESA AIR GROUP INC NASDAQ 106.056 2.229 3.799 0.2403 -
Global Peer SOUTHWEST AIRLINES CO NYSE 19,300.612 8.392 117.687 1.7743 1.883
Global Peer DELTA AIR LINES INC NYSE 16,884.075 3.542 - 1.9429 5.729
Global Peer AIR CHINA HKEx 71,897.810 9.876 9.876 0.6877 0.981
Global Peer SIA SGX 10,465.193 - - 0.7145 0.906
Global Peer CHINA SOUTH AIR HKEx 56,565.302 18.896 18.896 0.7888 -
Global Peer CHINA EAST AIR HKEx 47,172.902 13.033 - 0.6902 1.897
Global Peer CATHAY PAC AIR HKEx 35,082.740 20.747 20.747 0.5589 2.018
Global Peer ALASKA AIR GROUP INC NYSE 4,421.366 5.750 77.568 1.1451 3.895
Global Peer QANTAS AIRWAYS ASX 6,086.694 6.831 7.263 2.2272 6.349
Global Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,014.448 5.251 - - -
Other Global Peers CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), COPA HOLDINGS SA (NYSE), SPIRIT AIRLINES INC (NYSE), SIA Engineering (SGX), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), AIR NEW ZEALAND (ASX), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), AIRASIA (Bursa), Garuda Indonesia (Persero) Tbk. (IDX), ALLIANCE AVIATION SERVICES LTD (ASX), BA (SET), AAV (SET), THAI (SET), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX), WISEWAY GROUP LTD (ASX), 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 -+1.170
+10.07 %
10 Days --0.730
-5.40 %
20 Days --0.030
-0.23 %
Medium Term Return 3 Months -+0.990
+8.39 %
6 Months 0.120-15.990
-55.14 %
1 Year 0.360-13.810
-50.56 %
Long Term Return 2 Years 0.840-29.160
-67.51 %
3 Years 1.200-29.060
-66.57 %
5 Years 1.200-12.540
-44.77 %
Annualised Return Annualised --
-11.20 %
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 +5.240 % Change From 1 Year Low (%) +69.40
Change From 1 Year High -18.550 % Change From 1 Year High (%) -59.19
2 Years Range 7.550 - 44.250 Change From 2 Years Low +5.240 % Change From 2 Years Low (%) +69.40
Change From 2 Years High -31.460 % Change From 2 Years High (%) -71.10
5 Years Range 7.550 - 60.900 Change From 5 Years Low +5.240 % Change From 5 Years Low (%) +69.40
Change From 5 Years High -48.110 % Change From 5 Years High (%) -79.00
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
05 Aug 2020 12.500 12.980 12.270 12.790 1,144,080 -
04 Aug 2020 11.700 12.355 11.700 12.250 1,181,129 -
03 Aug 2020 11.840 11.960 11.510 11.620 916,114 -
31 Jul 2020 11.750 12.075 11.530 11.890 1,411,403 -
30 Jul 2020 11.950 11.950 11.500 11.620 1,414,365 -
29 Jul 2020 12.860 13.120 11.660 12.140 3,187,320 -
28 Jul 2020 12.980 13.440 12.810 13.170 843,983 -
27 Jul 2020 13.050 13.460 12.880 13.060 867,199 -
24 Jul 2020 13.450 13.490 12.920 13.140 657,856 -
23 Jul 2020 13.280 13.930 12.835 13.520 1,202,859 -
22 Jul 2020 13.410 13.790 13.322 13.350 496,537 -
21 Jul 2020 13.260 13.770 13.230 13.600 756,144 -
20 Jul 2020 13.500 13.644 12.980 13.230 625,874 -
17 Jul 2020 13.910 14.138 13.541 13.620 592,463 -
16 Jul 2020 14.260 14.310 13.640 13.860 745,594 -
15 Jul 2020 13.960 14.900 13.850 14.700 1,299,929 -
14 Jul 2020 12.900 13.570 12.770 13.260 1,493,030 -
13 Jul 2020 13.760 13.815 13.025 13.060 1,486,441 -
10 Jul 2020 12.840 13.740 12.751 13.600 1,326,912 -
09 Jul 2020 13.670 13.700 12.740 12.820 1,103,862 -
08 Jul 2020 13.290 13.900 13.040 13.800 1,138,467 -
07 Jul 2020 14.000 14.090 13.560 13.580 799,741 -
Summary
Current 2 Weeks
(23 Jul 2020 to 05 Aug 2020)
13.280 13.930 11.500 12.790 12,826,308 -
Previous 2 Weeks
(09 Jul 2020 to 22 Jul 2020)
13.670 13.930 11.500 13.350 9,926,786 -
4 Weeks from
(10 Jun 2020 to 08 Jul 2020)
18.640 18.850 11.500 13.800 25,954,188 -
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.