11,611$
-0,51%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 11,70 | 11,78 | 11,51 | 11,67 | 0,17% | 1.538.963,00 |
| 14.11.2025 | 11,55 | 11,65 | 11,32 | 11,65 | 0,00% | 1.531.717,00 |
| 13.11.2025 | 11,55 | 11,70 | 11,53 | 11,65 | 0,78% | 1.612.110,00 |
| 12.11.2025 | 11,34 | 11,61 | 11,34 | 11,56 | 0,61% | 1.307.020,00 |
| 11.11.2025 | 11,24 | 11,59 | 11,17 | 11,49 | 2,59% | 2.099.234,00 |
| 10.11.2025 | 11,47 | 11,52 | 10,82 | 11,20 | -3,20% | 3.343.157,00 |
| 07.11.2025 | 11,55 | 11,62 | 11,39 | 11,57 | -0,17% | 2.087.727,00 |
| 06.11.2025 | 11,63 | 11,77 | 11,59 | 11,59 | -0,26% | 1.414.273,00 |
| 05.11.2025 | 11,60 | 11,77 | 11,59 | 11,62 | 0,17% | 1.704.538,00 |
| 04.11.2025 | 11,45 | 11,64 | 11,44 | 11,60 | 0,26% | 1.708.852,00 |
| 03.11.2025 | 11,57 | 11,62 | 11,33 | 11,57 | -0,43% | 1.684.778,00 |
| 31.10.2025 | 11,50 | 11,71 | 11,41 | 11,62 | 0,35% | 2.090.899,00 |
| 30.10.2025 | 11,56 | 11,66 | 11,50 | 11,58 | 0,26% | 1.268.203,00 |
| 29.10.2025 | 11,90 | 12,09 | 11,46 | 11,55 | -3,43% | 1.857.408,00 |
| 28.10.2025 | 12,10 | 12,15 | 11,86 | 11,96 | -0,66% | 1.625.183,00 |
| 27.10.2025 | 11,87 | 12,06 | 11,85 | 12,04 | 1,52% | 1.473.668,00 |
| 24.10.2025 | 11,75 | 11,89 | 11,63 | 11,86 | 1,74% | 1.225.541,00 |
| 23.10.2025 | 11,84 | 11,84 | 11,63 | 11,66 | -1,21% | 1.533.116,00 |
| 22.10.2025 | 11,84 | 11,89 | 11,65 | 11,80 | -0,34% | 1.396.844,00 |
| 21.10.2025 | 11,91 | 11,93 | 11,71 | 11,84 | -0,84% | 1.485.628,00 |
| 20.10.2025 | 11,32 | 11,96 | 11,30 | 11,94 | 5,80% | 1.699.630,00 |
| 17.10.2025 | 11,22 | 11,30 | 11,15 | 11,29 | 0,14% | - |
| 16.10.2025 | 11,32 | 11,44 | 11,19 | 11,27 | -0,27% | 1.432.066,00 |
| 15.10.2025 | 11,23 | 11,46 | 11,20 | 11,30 | 0,53% | 1.271.363,00 |
| 14.10.2025 | 11,00 | 11,26 | 10,95 | 11,24 | 2,09% | 1.532.806,00 |
| 13.10.2025 | 10,92 | 11,08 | 10,90 | 11,01 | 1,10% | 1.245.637,00 |
| 10.10.2025 | 11,06 | 11,12 | 10,79 | 10,89 | -1,27% | 1.797.105,00 |
| 09.10.2025 | 11,13 | 11,24 | 11,00 | 11,03 | -0,63% | 1.392.836,00 |
| 08.10.2025 | 11,42 | 11,42 | 11,07 | 11,10 | -1,94% | 1.777.402,00 |
| 07.10.2025 | 11,30 | 11,46 | 11,23 | 11,32 | 0,71% | 1.812.974,00 |
| 06.10.2025 | 11,19 | 11,30 | 11,14 | 11,24 | 0,72% | 1.458.584,00 |
| 03.10.2025 | 11,19 | 11,27 | 11,13 | 11,16 | 0,45% | 1.046.583,00 |
| 02.10.2025 | 11,01 | 11,13 | 10,92 | 11,11 | 0,82% | 1.775.894,00 |
| 01.10.2025 | 11,07 | 11,26 | 11,00 | 11,02 | -0,18% | 2.357.037,00 |
| 30.09.2025 | 11,06 | 11,14 | 10,98 | 11,04 | -0,09% | 2.334.871,00 |
| 29.09.2025 | 11,17 | 11,19 | 11,02 | 11,05 | -0,99% | 1.561.012,00 |
| 26.09.2025 | 11,19 | 11,26 | 11,12 | 11,16 | 0,27% | 1.363.605,00 |
| 25.09.2025 | 11,30 | 11,36 | 11,09 | 11,13 | -1,85% | 1.339.439,00 |
| 24.09.2025 | 11,42 | 11,47 | 11,31 | 11,34 | -1,31% | 1.346.039,00 |
| 23.09.2025 | 11,49 | 11,64 | 11,39 | 11,49 | -0,26% | 1.688.743,00 |
| 22.09.2025 | 11,82 | 11,82 | 11,50 | 11,52 | -2,46% | 2.173.919,00 |
| 19.09.2025 | 12,23 | 12,24 | 11,78 | 11,81 | -3,04% | 2.916.208,00 |
| 18.09.2025 | 12,11 | 12,25 | 12,04 | 12,18 | 0,50% | 1.494.506,00 |
| 17.09.2025 | 12,18 | 12,30 | 12,07 | 12,12 | 0,25% | 2.061.197,00 |
| 16.09.2025 | 12,20 | 12,23 | 12,06 | 12,09 | -0,74% | 1.292.533,00 |
| 15.09.2025 | 12,17 | 12,21 | 12,08 | 12,18 | 0,66% | 1.247.687,00 |
| 12.09.2025 | 12,12 | 12,15 | 12,01 | 12,10 | -0,33% | 1.116.966,00 |
| 11.09.2025 | 12,04 | 12,20 | 12,03 | 12,14 | 0,91% | 1.145.642,00 |
| 10.09.2025 | 11,80 | 12,07 | 11,80 | 12,03 | 1,52% | 1.827.940,00 |
| 09.09.2025 | 11,83 | 12,11 | 11,74 | 11,85 | -0,25% | 1.964.536,00 |
| 08.09.2025 | 12,30 | 12,34 | 11,84 | 11,88 | -3,49% | 2.523.975,00 |
| 05.09.2025 | 12,39 | 12,44 | 12,22 | 12,31 | -0,49% | 1.427.313,00 |
| 04.09.2025 | 12,50 | 12,50 | 12,27 | 12,37 | -0,48% | 1.649.929,00 |
| 03.09.2025 | 12,25 | 12,51 | 12,23 | 12,43 | 1,39% | 2.246.288,00 |
| 02.09.2025 | 12,82 | 12,84 | 12,08 | 12,26 | -5,40% | 4.130.312,00 |
| 29.08.2025 | 12,94 | 13,41 | 12,87 | 12,96 | 0,54% | 4.753.148,00 |
| 28.08.2025 | 12,68 | 12,90 | 12,52 | 12,89 | 2,22% | 3.153.000,00 |
| 27.08.2025 | 12,20 | 12,65 | 12,20 | 12,61 | 3,36% | 2.146.208,00 |
| 26.08.2025 | 12,25 | 12,37 | 12,16 | 12,20 | -0,57% | 2.168.358,00 |
| 25.08.2025 | 12,15 | 12,45 | 12,12 | 12,27 | 0,57% | 1.939.852,00 |
| 22.08.2025 | 11,75 | 12,23 | 11,72 | 12,20 | 4,81% | 2.886.186,00 |
| 21.08.2025 | 11,66 | 11,74 | 11,57 | 11,64 | -0,43% | 1.608.624,00 |
| 20.08.2025 | 11,52 | 11,73 | 11,49 | 11,69 | 2,10% | 2.029.495,00 |
| 19.08.2025 | 11,45 | 11,56 | 11,39 | 11,45 | 0,00% | 1.199.113,00 |
| 18.08.2025 | 11,43 | 11,49 | 11,33 | 11,45 | 0,44% | 1.634.958,00 |
| 15.08.2025 | 11,36 | 11,45 | 11,20 | 11,40 | 0,26% | 2.102.374,00 |
| 14.08.2025 | 11,36 | 11,48 | 11,27 | 11,37 | -0,26% | 1.375.902,00 |
| 13.08.2025 | 11,50 | 11,56 | 11,33 | 11,40 | -0,70% | 1.875.149,00 |
| 12.08.2025 | 11,34 | 11,49 | 11,23 | 11,48 | 2,78% | 2.430.988,00 |
| 11.08.2025 | 10,87 | 11,37 | 10,77 | 11,17 | 3,52% | 2.807.242,00 |
| 08.08.2025 | 11,07 | 11,16 | 10,60 | 10,79 | -2,26% | 3.012.501,00 |
| 07.08.2025 | 11,10 | 11,23 | 11,00 | 11,04 | -0,09% | 1.494.442,00 |
| 06.08.2025 | 11,10 | 11,14 | 11,00 | 11,05 | -0,27% | 1.264.720,00 |
| 05.08.2025 | 10,92 | 11,12 | 10,87 | 11,08 | 1,47% | 2.852.845,00 |
| 04.08.2025 | 10,76 | 10,95 | 10,75 | 10,92 | 1,77% | 1.356.485,00 |
| 01.08.2025 | 10,74 | 10,81 | 10,64 | 10,73 | 0,09% | 1.383.442,00 |
| 31.07.2025 | 10,82 | 10,82 | 10,66 | 10,72 | -1,02% | 1.943.961,00 |
| 30.07.2025 | 10,82 | 10,99 | 10,77 | 10,83 | 0,84% | 1.563.901,00 |
| 29.07.2025 | 10,72 | 10,77 | 10,57 | 10,74 | 0,47% | 1.337.100,00 |
| 28.07.2025 | 10,81 | 10,81 | 10,66 | 10,69 | -1,47% | 1.243.387,00 |
| 25.07.2025 | 10,80 | 10,88 | 10,74 | 10,85 | 0,65% | 1.348.517,00 |
| 24.07.2025 | 10,77 | 10,85 | 10,69 | 10,78 | -0,74% | 1.563.263,00 |
| 23.07.2025 | 10,93 | 10,98 | 10,80 | 10,86 | 0,37% | 1.122.248,00 |
| 22.07.2025 | 10,94 | 11,08 | 10,82 | 10,82 | -0,73% | 1.873.886,00 |
| 21.07.2025 | 10,79 | 11,11 | 10,75 | 10,90 | 1,49% | 1.972.586,00 |
| 18.07.2025 | 10,71 | 10,81 | 10,54 | 10,74 | 0,75% | 1.664.716,00 |
| 17.07.2025 | 10,67 | 10,78 | 10,60 | 10,66 | -0,28% | 1.314.997,00 |
| 16.07.2025 | 10,57 | 10,75 | 10,48 | 10,69 | 2,20% | 1.944.447,00 |
| 15.07.2025 | 10,64 | 10,76 | 10,45 | 10,46 | -1,51% | 1.445.729,00 |
| 14.07.2025 | 10,55 | 10,80 | 10,53 | 10,62 | 0,47% | 1.268.477,00 |
| 11.07.2025 | 10,60 | 10,68 | 10,49 | 10,57 | -0,75% | 1.633.738,00 |
| 10.07.2025 | 10,64 | 10,85 | 10,55 | 10,65 | -0,65% | 1.982.519,00 |
| 09.07.2025 | 10,80 | 10,83 | 10,65 | 10,72 | -0,83% | 1.394.256,00 |
| 08.07.2025 | 10,76 | 11,00 | 10,68 | 10,81 | 0,46% | 1.739.011,00 |
| 07.07.2025 | 10,93 | 11,06 | 10,72 | 10,76 | -2,00% | 1.613.574,00 |
| 03.07.2025 | 10,91 | 11,03 | 10,87 | 10,98 | 1,67% | 1.130.237,00 |
| 02.07.2025 | 11,17 | 11,23 | 10,78 | 10,80 | -3,31% | 2.483.805,00 |
| 01.07.2025 | 10,60 | 11,20 | 10,52 | 11,17 | 5,08% | 3.712.325,00 |
| 30.06.2025 | 10,61 | 10,83 | 10,53 | 10,63 | -0,19% | 2.155.460,00 |
| 27.06.2025 | 10,51 | 10,79 | 10,49 | 10,65 | 1,14% | 3.401.287,00 |