11,921$
5,78%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,32 | 11,44 | 11,19 | 11,27 | -0,27% | 1.433.010,00 |
| 15.10.2025 | 11,20 | 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 |
| 26.06.2025 | 10,50 | 10,55 | 10,38 | 10,53 | 0,86% | 1.309.607,00 |
| 25.06.2025 | 10,73 | 10,78 | 10,40 | 10,44 | -3,33% | 1.937.841,00 |
| 24.06.2025 | 10,81 | 11,06 | 10,74 | 10,80 | 0,09% | 1.752.185,00 |
| 23.06.2025 | 10,37 | 10,79 | 10,37 | 10,79 | 3,95% | 2.214.335,00 |
| 20.06.2025 | 10,36 | 10,44 | 10,30 | 10,38 | 0,39% | 1.872.455,00 |
| 18.06.2025 | 10,25 | 10,36 | 10,20 | 10,34 | 0,88% | 1.255.793,00 |
| 17.06.2025 | 10,28 | 10,42 | 10,24 | 10,25 | -1,06% | 1.376.796,00 |
| 16.06.2025 | 10,60 | 10,60 | 10,31 | 10,36 | -1,24% | 1.326.401,00 |
| 13.06.2025 | 10,58 | 10,67 | 10,46 | 10,49 | -1,69% | 1.080.383,00 |
| 12.06.2025 | 10,64 | 10,79 | 10,60 | 10,67 | -1,02% | 942.656,00 |
| 11.06.2025 | 10,64 | 10,81 | 10,54 | 10,78 | 1,79% | 1.600.052,00 |
| 10.06.2025 | 10,46 | 10,59 | 10,41 | 10,59 | 1,63% | 1.229.470,00 |
| 09.06.2025 | 10,45 | 10,57 | 10,41 | 10,42 | -0,38% | 1.263.493,00 |
| 06.06.2025 | 10,56 | 10,56 | 10,41 | 10,46 | -0,10% | 1.194.131,00 |
| 05.06.2025 | 10,26 | 10,56 | 10,22 | 10,47 | 2,65% | 2.161.663,00 |
| 04.06.2025 | 10,71 | 10,72 | 10,15 | 10,20 | -5,12% | 3.040.970,00 |
| 03.06.2025 | 10,75 | 10,80 | 10,66 | 10,75 | 0,19% | 1.332.890,00 |
| 02.06.2025 | 10,62 | 10,80 | 10,57 | 10,73 | 0,47% | 1.438.429,00 |
| 30.05.2025 | 10,76 | 10,82 | 10,63 | 10,68 | -1,75% | 2.076.553,00 |
| 29.05.2025 | 10,75 | 10,97 | 10,70 | 10,87 | 1,02% | 1.440.492,00 |
| 28.05.2025 | 10,85 | 11,15 | 10,73 | 10,76 | -1,01% | 2.144.097,00 |
| 27.05.2025 | 10,77 | 11,02 | 10,62 | 10,87 | 2,45% | 1.739.737,00 |