Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,497.7
-3.1 (-0.12%)

 

  • STI Straits Times Index
    2,497.7
    -3.1 (-0.12%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,506.6
    -6.4 (-0.43%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,455.4
    114.6 (0.47%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,338.1
    67.7 (2.07%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,360.3
    40.9 (0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,059.2
    20.8 (0.41%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,595.1M
  • Value: 1,877.8M
  • Rise: 152
  • Fall: 154
  • Unch: 475

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.157-0.008
Oceanus^0.007-
Frasers L&C Tr1.420+0.010
NetLink NBN Tr0.965-0.010
Jiutian Chemical0.045-
Alset0.063+0.002
Rex Intl0.156+0.003
HPH Trust USD0.132+0.007
Golden Agri-Res0.141-0.001
Medtecs Intl1.070-0.110

World Indices

World Indices
Name Last Change
Nasdaq 10,793.3 -117.0
HSI 24,455.4 +114.6
HSCEI 9,803.1 +71.0
Jakarta 5,059.2 +20.8
Nikkei 225 23,360.3 +40.9
SSE Comp 3,338.1 +67.7
Shanghai A 3,498.5 +71.0
Shanghai B 251.8 +1.7
KOSPI 2,412.4 +6.2

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 Sep 2020 (End of trading day)
Last (USD): 14.170 Change: -0.550 High: 14.730 Remarks: -
Change (%): -3.74 Low: 13.830
Open 14.730 Yesterday's Close 14.72
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,616,186 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 2.910 Trailing PE f - Price / NAV b 0.7891
Dividend (USD) d 0.481301 Cash In Hand (USD) g 12.8817 Issued & Paid-up Shares c 45,997,200
Dividend Yield (%) d 3.397 Price / Cash In Hand g 1.100 Treasury Shares h -
Market Cap (M) 651.780 Enterprise Value (M) 1,452.049
Piotroski F Score 5 Exchange Code HA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 89.18 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 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 651.780 2.910 - 0.7891 3.397
Industry Airlines NASDAQ 5,140.353 6.718 20.311 2.3933 0.569
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 19,208.700 26.652 75.774 3.6651 -
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 10,757.678 3.575 - 1.2631 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,707.933 3.979 - -2.1167 2.553
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 3,446.189 6.057 - 0.8418 -
Local Peer ALLEGIANT TRAVEL COMPANY NASDAQ 2,184.589 9.552 - 2.9659 2.090
Local Peer SKYWEST INC NASDAQ 1,693.622 4.980 10.073 0.7903 1.426
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,495.108 24.429 15.300 3.0111 -
Local Peer MESA AIR GROUP INC NASDAQ 117.575 2.471 4.150 0.2639 -
Global Peer SOUTHWEST AIRLINES CO NYSE 23,494.602 10.215 143.260 2.1598 1.547
Global Peer DELTA AIR LINES INC NYSE 20,947.224 4.394 - 2.4105 4.618
Global Peer AIR CHINA HKEx 85,115.387 11.691 - 0.9386 0.828
Global Peer CHINA SOUTH AIR HKEx 73,427.587 24.529 - 0.9359 -
Global Peer CHINA EAST AIR HKEx 59,785.102 16.517 - 0.8748 1.507
Global Peer SIA SGX 10,377.406 - - 0.7085 0.914
Global Peer QANTAS AIRWAYS ASX 7,408.493 - - 4.8643 -
Global Peer ALASKA AIR GROUP INC NYSE 5,074.186 6.598 89.021 1.3142 3.394
Global Peer CATHAY PAC AIR HKEx 38,236.968 22.612 - 0.7745 1.852
Global Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,614.679 6.815 - 0.2591 -
Other Global Peers COPA HOLDINGS SA (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), SPIRIT AIRLINES INC (NYSE), SIA Engineering (SGX), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), AIR NEW ZEALAND (ASX), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), AIRASIA (Bursa), Garuda Indonesia (Persero) Tbk. (IDX), 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 -+0.150
+1.07 %
10 Days -+0.330
+2.38 %
20 Days -+1.650
+13.18 %
Medium Term Return 3 Months --1.490
-9.51 %
6 Months -+5.520
+63.82 %
1 Year 0.240-12.800
-46.57 %
Long Term Return 2 Years 0.720-25.980
-62.91 %
3 Years 1.200-23.530
-59.23 %
5 Years 1.200-10.220
-36.98 %
Annualised Return Annualised --
-8.82 %
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 +6.620 % Change From 1 Year Low (%) +87.68
Change From 1 Year High -17.170 % Change From 1 Year High (%) -54.79
2 Years Range 7.550 - 40.350 Change From 2 Years Low +6.620 % Change From 2 Years Low (%) +87.68
Change From 2 Years High -26.180 % Change From 2 Years High (%) -64.88
5 Years Range 7.550 - 60.900 Change From 5 Years Low +6.620 % Change From 5 Years Low (%) +87.68
Change From 5 Years High -46.730 % Change From 5 Years High (%) -76.73
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 Sep 2020 14.730 14.730 13.830 14.170 1,616,186 -
17 Sep 2020 14.750 15.050 14.460 14.720 1,004,398 -
16 Sep 2020 14.390 15.060 13.940 14.890 968,698 -
15 Sep 2020 14.370 14.819 14.300 14.330 787,690 -
14 Sep 2020 14.150 14.390 13.610 14.315 1,199,651 -
11 Sep 2020 13.860 14.250 13.800 14.020 2,194,005 -
10 Sep 2020 13.670 14.050 13.575 13.770 782,978 -
09 Sep 2020 13.980 13.980 13.110 13.540 790,372 -
08 Sep 2020 13.580 14.330 13.570 13.970 720,654 -
04 Sep 2020 13.750 14.130 13.370 13.840 851,807 -
03 Sep 2020 13.900 14.650 13.455 13.570 1,234,858 -
02 Sep 2020 13.300 13.916 13.170 13.840 807,334 -
01 Sep 2020 13.250 13.750 13.000 13.340 790,544 -
31 Aug 2020 13.930 14.090 13.440 13.440 665,247 -
28 Aug 2020 13.620 14.165 13.340 13.970 811,627 -
27 Aug 2020 13.240 13.940 13.200 13.450 970,857 -
26 Aug 2020 13.180 13.270 12.881 12.940 519,868 -
25 Aug 2020 13.600 13.750 12.930 13.310 650,115 -
24 Aug 2020 12.660 13.390 12.560 13.350 895,056 -
21 Aug 2020 12.770 12.940 12.430 12.520 536,424 -
20 Aug 2020 12.830 12.980 12.500 12.770 798,788 -
19 Aug 2020 13.140 13.880 12.925 13.010 780,209 -
Summary
Current 2 Weeks
(04 Sep 2020 to 18 Sep 2020)
13.750 15.060 13.110 14.170 10,916,439 -
Previous 2 Weeks
(21 Aug 2020 to 03 Sep 2020)
12.770 15.060 12.430 13.570 7,881,930 -
4 Weeks from
(24 Jul 2020 to 20 Aug 2020)
13.450 15.060 12.920 12.770 20,991,050 -
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.