13,230$
-2,29%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 13,42 | 13,58 | 13,22 | 13,23 | -2,29% | 1.860.792,00 |
| 14.05.2026 | 13,49 | 13,68 | 13,40 | 13,54 | 1,12% | 1.687.829,00 |
| 13.05.2026 | 13,25 | 13,54 | 13,15 | 13,39 | -0,81% | 1.989.492,00 |
| 12.05.2026 | 13,94 | 13,94 | 13,49 | 13,50 | -3,09% | 2.763.600,00 |
| 11.05.2026 | 14,77 | 14,90 | 13,34 | 13,93 | -6,07% | 5.373.267,00 |
| 08.05.2026 | 15,54 | 15,63 | 14,79 | 14,83 | -3,83% | 3.189.898,00 |
| 07.05.2026 | 15,25 | 15,46 | 15,15 | 15,42 | 0,92% | 1.909.442,00 |
| 06.05.2026 | 15,47 | 15,51 | 15,08 | 15,28 | -0,65% | 2.460.051,00 |
| 05.05.2026 | 15,10 | 15,58 | 15,06 | 15,38 | 2,12% | 1.559.442,00 |
| 04.05.2026 | 15,11 | 15,25 | 14,85 | 15,06 | -1,38% | 1.532.410,00 |
| 01.05.2026 | 15,09 | 15,37 | 15,01 | 15,27 | 1,33% | 1.959.806,00 |
| 30.04.2026 | 15,01 | 15,36 | 14,92 | 15,07 | 0,94% | 2.291.375,00 |
| 29.04.2026 | 15,18 | 15,29 | 14,86 | 14,93 | -2,03% | 1.867.375,00 |
| 28.04.2026 | 15,46 | 15,49 | 15,06 | 15,24 | -0,59% | 1.598.052,00 |
| 27.04.2026 | 15,12 | 15,53 | 15,12 | 15,33 | 0,46% | 1.153.557,00 |
| 24.04.2026 | 15,40 | 15,45 | 14,95 | 15,26 | -0,78% | 1.395.337,00 |
| 23.04.2026 | 15,32 | 15,60 | 15,24 | 15,38 | 1,38% | 998.152,00 |
| 22.04.2026 | 15,58 | 15,67 | 15,12 | 15,17 | -1,75% | 1.069.843,00 |
| 21.04.2026 | 15,82 | 15,83 | 15,33 | 15,44 | -2,22% | 1.390.923,00 |
| 20.04.2026 | 15,77 | 16,05 | 15,64 | 15,79 | 0,00% | 1.291.270,00 |
| 17.04.2026 | 15,76 | 15,96 | 15,52 | 15,79 | 0,19% | 2.075.632,00 |
| 16.04.2026 | 15,10 | 15,77 | 15,10 | 15,76 | 4,03% | 1.731.343,00 |
| 15.04.2026 | 15,17 | 15,22 | 14,96 | 15,15 | -0,79% | 1.511.747,00 |
| 14.04.2026 | 15,23 | 15,37 | 15,05 | 15,27 | 0,07% | 1.152.624,00 |
| 13.04.2026 | 15,36 | 15,64 | 14,96 | 15,26 | -2,80% | 1.784.753,00 |
| 10.04.2026 | 15,66 | 15,91 | 15,56 | 15,70 | -0,06% | 1.229.663,00 |
| 09.04.2026 | 15,48 | 15,80 | 15,48 | 15,71 | 1,16% | 1.480.021,00 |
| 08.04.2026 | 15,34 | 15,67 | 15,30 | 15,53 | 1,90% | 1.275.830,00 |
| 07.04.2026 | 15,37 | 15,44 | 14,84 | 15,24 | -1,04% | 1.658.617,00 |
| 06.04.2026 | 15,24 | 15,44 | 15,00 | 15,40 | 0,65% | 1.159.973,00 |
| 02.04.2026 | 14,88 | 15,33 | 14,80 | 15,30 | 0,53% | 1.174.158,00 |
| 01.04.2026 | 14,52 | 15,32 | 14,52 | 15,22 | 2,56% | 1.502.112,00 |
| 31.03.2026 | 14,92 | 14,97 | 14,61 | 14,84 | 0,61% | 1.508.523,00 |
| 30.03.2026 | 14,89 | 14,99 | 14,67 | 14,75 | 0,55% | 1.442.795,00 |
| 27.03.2026 | 14,90 | 15,00 | 14,57 | 14,67 | -2,07% | 1.989.525,00 |
| 26.03.2026 | 14,87 | 15,14 | 14,73 | 14,98 | 0,27% | 1.616.169,00 |
| 25.03.2026 | 14,74 | 15,13 | 14,57 | 14,94 | 2,47% | 1.473.882,00 |
| 24.03.2026 | 14,28 | 14,75 | 14,23 | 14,58 | 1,25% | 1.870.545,00 |
| 23.03.2026 | 14,30 | 14,74 | 14,26 | 14,40 | 2,42% | 2.921.356,00 |
| 20.03.2026 | 14,31 | 14,55 | 13,92 | 14,06 | -0,99% | 7.490.438,00 |
| 19.03.2026 | 14,44 | 14,56 | 13,82 | 14,20 | -2,14% | 3.221.751,00 |
| 18.03.2026 | 14,31 | 14,72 | 14,02 | 14,51 | 0,14% | 2.601.231,00 |
| 17.03.2026 | 14,86 | 15,00 | 14,40 | 14,49 | -1,96% | 2.057.723,00 |
| 16.03.2026 | 14,85 | 15,05 | 14,76 | 14,78 | 0,68% | 2.953.837,00 |
| 13.03.2026 | 14,83 | 15,00 | 14,60 | 14,68 | -0,41% | 2.032.273,00 |
| 12.03.2026 | 14,51 | 14,89 | 14,43 | 14,74 | 0,14% | 2.424.232,00 |
| 11.03.2026 | 14,68 | 14,79 | 14,53 | 14,72 | -0,34% | 2.465.139,00 |
| 10.03.2026 | 14,98 | 14,99 | 14,72 | 14,77 | -2,51% | 2.137.399,00 |
| 09.03.2026 | 14,38 | 15,23 | 14,29 | 15,15 | 1,54% | 2.739.509,00 |
| 06.03.2026 | 15,43 | 15,48 | 14,62 | 14,92 | -4,05% | 2.595.511,00 |
| 05.03.2026 | 15,93 | 16,00 | 15,42 | 15,55 | -3,54% | 1.750.825,00 |
| 04.03.2026 | 16,15 | 16,33 | 15,97 | 16,12 | 0,25% | 1.763.399,00 |
| 03.03.2026 | 15,70 | 16,28 | 15,37 | 16,08 | 0,56% | 2.503.642,00 |
| 02.03.2026 | 15,53 | 16,83 | 15,53 | 15,99 | 3,23% | 4.615.856,00 |
| 27.02.2026 | 15,34 | 15,66 | 15,33 | 15,49 | -0,06% | 4.043.044,00 |
| 26.02.2026 | 15,85 | 15,92 | 15,17 | 15,50 | -1,77% | 3.185.101,00 |
| 25.02.2026 | 15,70 | 15,87 | 15,42 | 15,78 | 0,64% | 1.532.806,00 |
| 24.02.2026 | 15,50 | 15,71 | 15,32 | 15,68 | 1,55% | 2.133.840,00 |
| 23.02.2026 | 15,82 | 15,89 | 15,30 | 15,44 | -2,65% | 2.256.497,00 |
| 20.02.2026 | 15,71 | 16,10 | 15,71 | 15,86 | 0,51% | 2.452.541,00 |
| 19.02.2026 | 16,05 | 16,20 | 15,70 | 15,78 | -1,68% | 1.898.808,00 |
| 18.02.2026 | 16,35 | 16,49 | 16,03 | 16,05 | -2,37% | 2.041.161,00 |
| 17.02.2026 | 16,95 | 16,99 | 16,44 | 16,44 | -2,26% | 1.699.220,00 |
| 13.02.2026 | 16,25 | 16,99 | 16,24 | 16,82 | 3,19% | 3.341.179,00 |
| 12.02.2026 | 16,73 | 16,82 | 15,95 | 16,30 | -1,75% | 3.529.988,00 |
| 11.02.2026 | 16,75 | 16,95 | 16,57 | 16,59 | -0,66% | 2.349.468,00 |
| 10.02.2026 | 16,94 | 17,05 | 16,66 | 16,70 | -0,60% | 3.070.380,00 |
| 09.02.2026 | 17,00 | 17,08 | 16,77 | 16,80 | -1,64% | 1.872.653,00 |
| 06.02.2026 | 17,00 | 17,38 | 16,95 | 17,08 | 0,53% | 3.963.442,00 |
| 05.02.2026 | 16,28 | 17,09 | 16,27 | 16,99 | 3,16% | 3.555.830,00 |
| 04.02.2026 | 16,00 | 16,50 | 15,95 | 16,47 | 3,72% | 3.318.590,00 |
| 03.02.2026 | 15,38 | 16,00 | 15,14 | 15,88 | 4,54% | 3.257.665,00 |
| 02.02.2026 | 15,36 | 15,50 | 15,15 | 15,19 | -0,85% | 1.974.581,00 |
| 30.01.2026 | 15,76 | 15,93 | 15,25 | 15,32 | -3,47% | 3.447.365,00 |
| 29.01.2026 | 15,80 | 16,67 | 15,76 | 15,87 | 0,44% | 3.426.724,00 |
| 28.01.2026 | 15,36 | 15,81 | 15,27 | 15,80 | 2,60% | 2.988.083,00 |
| 27.01.2026 | 15,00 | 15,48 | 14,98 | 15,40 | 2,46% | 1.771.449,00 |
| 26.01.2026 | 15,01 | 15,67 | 14,90 | 15,03 | 0,00% | 2.731.782,00 |
| 22.01.2026 | 14,72 | 15,26 | 14,53 | 15,03 | 2,11% | 4.511.054,00 |
| 21.01.2026 | 14,17 | 14,83 | 14,16 | 14,72 | 4,47% | 3.209.614,00 |
| 20.01.2026 | 13,98 | 14,45 | 13,74 | 14,09 | -2,49% | 3.203.809,00 |
| 16.01.2026 | 14,26 | 14,72 | 14,00 | 14,45 | 1,19% | 3.228.358,00 |
| 15.01.2026 | 14,04 | 14,50 | 14,04 | 14,28 | 1,78% | 3.760.811,00 |
| 14.01.2026 | 13,77 | 14,17 | 13,69 | 14,03 | 1,89% | 3.289.975,00 |
| 13.01.2026 | 14,60 | 14,60 | 13,69 | 13,77 | -3,77% | 3.001.608,00 |
| 12.01.2026 | 14,72 | 14,94 | 14,14 | 14,31 | -3,11% | 4.124.718,00 |
| 09.01.2026 | 13,66 | 15,05 | 13,64 | 14,77 | 8,13% | 5.304.913,00 |
| 08.01.2026 | 13,33 | 13,78 | 13,27 | 13,66 | 2,02% | 3.406.378,00 |
| 07.01.2026 | 13,75 | 13,91 | 13,36 | 13,39 | -2,48% | 2.746.732,00 |
| 06.01.2026 | 12,67 | 13,75 | 12,67 | 13,73 | 8,37% | 6.086.945,00 |
| 05.01.2026 | 12,55 | 12,69 | 12,30 | 12,67 | 0,32% | 2.974.664,00 |
| 02.01.2026 | 12,35 | 12,63 | 12,21 | 12,63 | 2,68% | 2.268.809,00 |
| 31.12.2025 | 12,62 | 12,65 | 12,27 | 12,30 | -2,46% | 4.970.188,00 |
| 30.12.2025 | 12,51 | 12,69 | 12,42 | 12,61 | 0,80% | 2.953.977,00 |
| 29.12.2025 | 12,15 | 12,73 | 12,15 | 12,51 | 3,22% | 4.435.531,00 |
| 26.12.2025 | 11,87 | 12,19 | 11,80 | 12,12 | 1,76% | 3.671.846,00 |
| 24.12.2025 | 11,74 | 11,98 | 11,67 | 11,91 | 1,45% | 2.289.431,00 |
| 23.12.2025 | 11,66 | 11,84 | 11,56 | 11,74 | -0,09% | 3.168.458,00 |
| 22.12.2025 | 11,45 | 11,76 | 11,22 | 11,75 | 2,89% | 5.993.835,00 |
| 19.12.2025 | 12,11 | 12,15 | 11,41 | 11,42 | -6,24% | 34.063.841,00 |