Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,199.0
25.2 (0.79%)

 

  • STI Straits Times Index
    3,199.0
    25.2 (0.79%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,606.0
    7.7 (0.48%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,787.2
    377.5 (1.49%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,593.2
    25.0 (0.70%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,215.5
    190.1 (0.65%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,656.0
    -2.8 (-0.04%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,613.6M
  • Value: 1,230.2M
  • Rise: 192
  • Fall: 154
  • Unch: 405

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.081-0.001
Hatten Land0.073-0.005
Jiutian Chemical0.089-0.002
Shen Yao0.003-0.001
Rex Intl0.350+0.025
AusGroup0.029+0.003
Singtel2.550-
Sinjia Land0.052+0.005
Oceanus0.040-
Leader Env0.083+0.009

World Indices

World Indices
Name Last Change
Nasdaq 15,021.8 +124.5
HSI 25,787.2 +377.5
HSCEI 9,136.1 +164.7
Jakarta 6,656.0 -2.8
Nikkei 225 29,215.5 +190.1
SSE Comp 3,593.2 +25.0
Shanghai A 3,765.7 +26.2
Shanghai B 280.0 +0.7
KOSPI 3,029.0 +22.4

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 2021 (End of trading day)
Last (USD): 20.740 Change: -0.450 High: 21.360 Remarks: -
Change (%): -2.12 Low: 20.680
Open 20.960 Yesterday's Close 21.189999999999998
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,599,725 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -9.97758 Trailing EPS (USD) e -6.37645 NAV (USD) b 11.9214
PE a - Trailing PE f - Price / NAV b 1.7397
Dividend (USD) d 0.112822 Cash In Hand (USD) g 25.0018 Issued & Paid-up Shares c 51,208,300
Dividend Yield (%) d 0.544 Price / Cash In Hand g 0.830 Treasury Shares h -
Market Cap (M) 1,062.060 Enterprise Value (M) 1,559.070
Piotroski F Score 1 Exchange Code HA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 54.33 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. The figure pertains to the respective exchange the stock is listed on. Updated on 30 Jul 2021.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 1,062.060 - - 1.7397 0.544
Industry Airlines NASDAQ 6,249.467 8.519 - 5.6484 0.115
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 25,864.178 - - 4.8800 -
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 15,264.825 - - 3.1127 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,845.567 - - -1.6754 0.484
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 4,757.609 - - 1.2477 -
Local Peer FRONTIER GROUP HLDGS INC NASDAQ 3,464.388 - - 6.2990 -
Local Peer ALLEGIANT TRAVEL COMPANY NASDAQ 3,397.674 - 79.895 2.9619 0.338
Local Peer SKYWEST INC NASDAQ 2,455.511 - 28.852 1.0919 0.286
Local Peer SUN COUNTRY AIRLINES HOLDINGS INC NASDAQ 1,819.209 - - 3.9187 -
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,780.125 55.430 14.620 1.5969 -
Local Peer BLADE AIR MOBILITY INC NASDAQ 695.666 - - 2.3447 -
Local Peer MESA AIR GROUP INC NASDAQ 270.977 9.867 7.642 0.5478 -
Global Peer SOUTHWEST AIRLINES CO NYSE 29,446.172 - - 3.0394 0.361
Global Peer DELTA AIR LINES INC NYSE 26,246.974 - - 10.0717 0.979
Global Peer SIA SGX 16,261.873 - - 1.3104 -
Global Peer AIR CHINA LTD HKEx 81,484.184 - - 0.9491 -
Global Peer CHINA SOUTHERN AIRLINES COMPANY LTD HKEx 81,861.014 - - 0.9047 -
Global Peer QANTAS AIRWAYS ASX 10,770.420 - - 20.9985 -
Global Peer ALASKA AIR GROUP INC NYSE 7,190.879 - - 2.1633 0.648
Global Peer CHINA EASTERN AIRLINES CORP HKEx 51,922.952 - - 0.8623 -
Global Peer CATHAY PACIFIC AIRWAYS HKEx 46,862.816 - - 0.9301 -
Global Peer COPA HOLDINGS SA NYSE 3,501.531 - - 2.9077 0.968
Other Global Peers CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 (NYSE), SPIRIT AIRLINES INC (NYSE), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), SIA Engineering (SGX), WHEELS UP EXPERIENCE INC (NYSE), AIR NEW ZEALAND (ASX), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), AIRASIA (Bursa), BA (SET), ALLIANCE AVIATION SERVICES LTD (ASX), 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 (HLDGS) LTD (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 --0.930
-4.29 %
10 Days --1.860
-8.23 %
20 Days -+0.750
+3.75 %
Medium Term Return 3 Months -+1.520
+7.91 %
6 Months --3.230
-13.48 %
1 Year -+6.510
+45.75 %
Long Term Return 2 Years 0.240-9.390
-30.37 %
3 Years 0.720-13.360
-37.07 %
5 Years 1.200-25.780
-52.84 %
Annualised Return Annualised --
-13.96 %
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 12.650 - 31.380 Change From 1 Year Low +8.090 % Change From 1 Year Low (%) +63.95
Change From 1 Year High -10.640 % Change From 1 Year High (%) -33.91
2 Years Range 7.550 - 31.380 Change From 2 Years Low +13.190 % Change From 2 Years Low (%) +174.70
Change From 2 Years High -10.640 % Change From 2 Years High (%) -33.91
5 Years Range 7.550 - 60.900 Change From 5 Years Low +13.190 % Change From 5 Years Low (%) +174.70
Change From 5 Years High -40.160 % Change From 5 Years High (%) -65.94
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 was founded on January 30, 1929 and is headquartered in Honolulu, HI.

Historical Price Data

Date Open High Low Close Volume VWAP
18 Oct 2021 20.960 21.360 20.680 20.740 2,599,725 -
15 Oct 2021 21.990 22.290 21.140 21.190 3,197,043 -
14 Oct 2021 21.150 21.530 21.020 21.500 2,145,235 -
13 Oct 2021 21.400 21.420 20.650 20.910 3,354,959 -
12 Oct 2021 21.220 21.700 21.030 21.670 1,232,155 -
11 Oct 2021 21.020 21.730 20.860 21.280 1,182,487 -
08 Oct 2021 21.450 21.540 20.920 21.230 840,566 -
07 Oct 2021 22.170 22.199 20.820 21.130 1,856,239 -
06 Oct 2021 21.710 22.150 21.060 21.880 1,180,317 -
05 Oct 2021 22.560 23.140 22.255 22.600 640,711 -
04 Oct 2021 23.520 23.570 22.505 22.560 948,621 -
01 Oct 2021 22.360 23.230 22.360 23.010 933,315 -
30 Sep 2021 22.210 22.210 21.550 21.660 622,103 -
29 Sep 2021 22.550 22.670 21.870 22.180 537,670 -
28 Sep 2021 22.660 23.250 22.325 22.410 936,158 -
27 Sep 2021 22.160 23.170 22.160 22.590 993,865 -
24 Sep 2021 21.570 22.240 21.540 22.030 785,240 -
23 Sep 2021 21.000 21.871 20.890 21.670 684,766 -
22 Sep 2021 20.260 21.150 20.080 20.720 681,196 -
21 Sep 2021 20.750 21.010 19.810 19.990 764,312 -
20 Sep 2021 20.270 20.680 19.900 20.640 620,620 -
17 Sep 2021 20.610 21.070 20.250 20.550 1,129,918 -
Summary
Current 2 Weeks
(05 Oct 2021 to 18 Oct 2021)
22.560 23.140 20.650 20.740 18,229,437 -
Previous 2 Weeks
(21 Sep 2021 to 04 Oct 2021)
20.750 23.140 19.810 22.560 7,887,246 -
4 Weeks from
(23 Aug 2021 to 20 Sep 2021)
18.430 23.140 18.240 20.640 19,767,394 -
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.