10,805$
-3,27%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,17 | 11,22 | 10,78 | 10,81 | -3,27% | 348.462,00 |
| 01.07.2025 | 10,60 | 11,20 | 10,52 | 11,17 | 5,08% | 3.698.535,00 |
| 30.06.2025 | 10,63 | 10,83 | 10,53 | 10,63 | -0,19% | 2.155.217,00 |
| 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 | 10,78 | 10,78 | 10,40 | 10,44 | -3,33% | 1.924.148,00 |
| 24.06.2025 | 10,74 | 11,06 | 10,74 | 10,80 | 0,09% | 1.751.347,00 |
| 23.06.2025 | 10,38 | 10,79 | 10,37 | 10,79 | 3,95% | 2.211.718,00 |
| 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 | 10,26 | 10,42 | 10,24 | 10,25 | -1,06% | 1.372.937,00 |
| 16.06.2025 | 10,60 | 10,60 | 10,31 | 10,36 | -1,24% | 1.317.846,00 |
| 13.06.2025 | 10,58 | 10,67 | 10,46 | 10,49 | -1,69% | 1.080.383,00 |
| 12.06.2025 | 10,66 | 10,79 | 10,60 | 10,67 | -1,02% | 941.888,00 |
| 11.06.2025 | 10,67 | 10,81 | 10,54 | 10,78 | 1,79% | 1.588.850,00 |
| 10.06.2025 | 10,42 | 10,59 | 10,41 | 10,59 | 1,63% | 1.228.125,00 |
| 09.06.2025 | 10,45 | 10,57 | 10,41 | 10,42 | -0,38% | 1.262.678,00 |
| 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% | 2.155.868,00 |
| 04.06.2025 | 10,71 | 10,72 | 10,15 | 10,20 | -5,12% | 3.003.282,00 |
| 03.06.2025 | 10,75 | 10,80 | 10,66 | 10,75 | 0,19% | 1.332.429,00 |
| 02.06.2025 | 10,75 | 10,80 | 10,57 | 10,73 | 0,47% | 1.438.195,00 |
| 30.05.2025 | 10,76 | 10,82 | 10,63 | 10,68 | -1,75% | 2.076.553,00 |
| 29.05.2025 | 10,76 | 10,97 | 10,70 | 10,87 | 1,02% | 1.440.311,00 |
| 28.05.2025 | 10,85 | 11,15 | 10,73 | 10,76 | -1,01% | 2.143.437,00 |
| 27.05.2025 | 10,77 | 11,02 | 10,62 | 10,87 | 2,45% | 1.739.225,00 |
| 23.05.2025 | 10,52 | 10,66 | 10,48 | 10,61 | 0,57% | 1.048.125,00 |
| 22.05.2025 | 10,53 | 10,61 | 10,46 | 10,55 | -0,38% | 1.333.619,00 |
| 21.05.2025 | 10,72 | 10,78 | 10,53 | 10,59 | -2,13% | 1.324.275,00 |
| 20.05.2025 | 10,63 | 10,83 | 10,63 | 10,82 | 1,22% | 1.331.769,00 |
| 19.05.2025 | 10,57 | 10,72 | 10,54 | 10,69 | 0,66% | 1.362.787,00 |
| 16.05.2025 | 10,54 | 10,65 | 10,48 | 10,62 | 0,28% | 2.321.266,00 |
| 15.05.2025 | 10,34 | 10,64 | 10,14 | 10,59 | 2,52% | 2.501.485,00 |
| 14.05.2025 | 10,87 | 10,92 | 10,32 | 10,33 | -5,49% | 3.431.441,00 |
| 13.05.2025 | 10,82 | 10,99 | 10,68 | 10,93 | 2,25% | 1.835.142,00 |
| 12.05.2025 | 10,69 | 11,04 | 10,52 | 10,69 | 1,91% | 3.129.066,00 |
| 09.05.2025 | 10,37 | 10,58 | 10,30 | 10,49 | 0,67% | 1.961.533,00 |
| 08.05.2025 | 10,46 | 10,53 | 10,32 | 10,42 | 0,29% | 1.735.535,00 |
| 07.05.2025 | 10,40 | 10,52 | 10,31 | 10,39 | 0,48% | 1.355.556,00 |
| 06.05.2025 | 10,31 | 10,48 | 10,26 | 10,34 | 0,00% | 1.336.804,00 |
| 05.05.2025 | 10,18 | 10,55 | 10,17 | 10,34 | 1,27% | 1.545.082,00 |
| 02.05.2025 | 10,25 | 10,31 | 10,14 | 10,21 | -0,20% | 1.317.602,00 |
| 01.05.2025 | 10,42 | 10,58 | 10,19 | 10,23 | -2,57% | 1.954.335,00 |
| 30.04.2025 | 10,39 | 10,55 | 10,08 | 10,50 | 0,00% | 1.950.629,00 |
| 29.04.2025 | 10,19 | 10,52 | 10,16 | 10,50 | 2,84% | 1.450.747,00 |
| 28.04.2025 | 10,11 | 10,21 | 10,03 | 10,21 | 1,49% | 1.356.224,00 |
| 25.04.2025 | 10,34 | 10,34 | 10,03 | 10,06 | -2,90% | 1.634.404,00 |
| 24.04.2025 | 10,31 | 10,44 | 10,26 | 10,36 | 0,48% | 1.070.685,00 |
| 23.04.2025 | 10,55 | 10,64 | 10,23 | 10,31 | -1,43% | 1.280.940,00 |
| 22.04.2025 | 10,34 | 10,56 | 10,26 | 10,46 | 2,05% | 1.215.603,00 |
| 21.04.2025 | 10,50 | 10,50 | 10,14 | 10,25 | -1,91% | 1.261.522,00 |
| 17.04.2025 | 10,31 | 10,65 | 10,28 | 10,45 | 0,97% | 1.822.027,00 |
| 16.04.2025 | 10,45 | 10,48 | 10,27 | 10,35 | -0,29% | 1.684.657,00 |
| 15.04.2025 | 10,04 | 10,52 | 9,94 | 10,38 | 3,28% | 2.557.555,00 |
| 14.04.2025 | 9,85 | 10,08 | 9,73 | 10,05 | 3,93% | 1.895.489,00 |
| 11.04.2025 | 9,42 | 9,72 | 9,27 | 9,67 | 2,55% | 1.540.689,00 |
| 10.04.2025 | 9,60 | 9,60 | 9,16 | 9,43 | -3,48% | 3.182.642,00 |
| 09.04.2025 | 9,21 | 9,95 | 9,06 | 9,77 | 4,38% | 3.147.279,00 |
| 08.04.2025 | 9,85 | 9,95 | 9,23 | 9,36 | -3,70% | 3.373.176,00 |
| 07.04.2025 | 9,57 | 10,23 | 9,29 | 9,72 | -2,51% | 3.239.415,00 |
| 04.04.2025 | 10,20 | 10,25 | 9,72 | 9,97 | -3,95% | 2.843.269,00 |
| 03.04.2025 | 10,77 | 10,90 | 10,38 | 10,38 | -4,95% | 2.405.719,00 |
| 02.04.2025 | 10,91 | 11,01 | 10,83 | 10,92 | -0,36% | 1.877.304,00 |
| 01.04.2025 | 10,94 | 11,11 | 10,79 | 10,96 | 0,09% | 1.776.579,00 |
| 31.03.2025 | 10,98 | 11,12 | 10,81 | 10,95 | -1,53% | 2.362.006,00 |
| 28.03.2025 | 11,20 | 11,54 | 10,97 | 11,12 | -0,45% | 3.360.609,00 |
| 27.03.2025 | 10,96 | 11,19 | 10,93 | 11,17 | 2,20% | 1.667.696,00 |
| 26.03.2025 | 10,81 | 11,04 | 10,78 | 10,93 | 0,92% | 1.350.319,00 |
| 25.03.2025 | 11,19 | 11,19 | 10,78 | 10,83 | -2,52% | 2.355.033,00 |
| 24.03.2025 | 10,97 | 11,29 | 10,95 | 11,11 | 1,46% | 2.036.566,00 |
| 21.03.2025 | 10,94 | 11,18 | 10,88 | 10,95 | -1,17% | 3.593.884,00 |
| 20.03.2025 | 10,95 | 11,37 | 10,95 | 11,08 | 1,00% | 1.940.628,00 |
| 19.03.2025 | 10,95 | 11,05 | 10,81 | 10,97 | -0,36% | 1.839.378,00 |
| 18.03.2025 | 11,23 | 11,31 | 10,98 | 11,01 | -1,34% | 1.730.353,00 |
| 17.03.2025 | 11,25 | 11,45 | 11,14 | 11,16 | -0,71% | 1.931.911,00 |
| 14.03.2025 | 10,90 | 11,26 | 10,82 | 11,24 | 3,12% | 1.839.595,00 |
| 13.03.2025 | 10,92 | 11,20 | 10,79 | 10,90 | 0,00% | 1.804.106,00 |
| 12.03.2025 | 11,01 | 11,20 | 10,72 | 10,90 | -2,42% | 2.575.304,00 |
| 11.03.2025 | 11,25 | 11,31 | 10,93 | 11,17 | -0,71% | 2.553.637,00 |
| 10.03.2025 | 11,45 | 11,58 | 11,05 | 11,25 | -1,83% | 3.136.567,00 |
| 07.03.2025 | 11,00 | 11,99 | 10,90 | 11,46 | 10,19% | 7.962.180,00 |
| 06.03.2025 | 10,33 | 10,59 | 10,25 | 10,40 | -0,57% | 2.275.180,00 |
| 05.03.2025 | 10,50 | 10,64 | 10,27 | 10,46 | -0,10% | 2.579.652,00 |
| 04.03.2025 | 10,82 | 10,86 | 10,46 | 10,47 | -3,59% | 2.682.228,00 |
| 03.03.2025 | 10,97 | 11,30 | 10,76 | 10,86 | -0,82% | 4.463.068,00 |
| 28.02.2025 | 10,66 | 10,98 | 10,64 | 10,95 | 2,24% | 3.670.080,00 |
| 27.02.2025 | 10,66 | 10,74 | 10,37 | 10,71 | -0,65% | 3.170.226,00 |
| 26.02.2025 | 10,82 | 11,14 | 10,64 | 10,78 | -0,37% | 3.286.712,00 |
| 25.02.2025 | 11,00 | 11,17 | 10,60 | 10,82 | -1,64% | 3.146.352,00 |
| 24.02.2025 | 10,43 | 11,07 | 10,13 | 11,00 | 2,23% | 5.136.016,00 |
| 21.02.2025 | 11,11 | 11,11 | 10,67 | 10,76 | -1,91% | 2.962.931,00 |
| 20.02.2025 | 10,83 | 11,00 | 10,78 | 10,97 | 1,20% | 2.429.237,00 |
| 19.02.2025 | 10,58 | 10,90 | 10,47 | 10,84 | 1,50% | 4.587.378,00 |
| 18.02.2025 | 10,12 | 10,68 | 10,08 | 10,68 | 5,12% | 3.365.844,00 |
| 14.02.2025 | 10,35 | 10,59 | 10,12 | 10,16 | -1,84% | 2.689.442,00 |
| 13.02.2025 | 10,83 | 10,90 | 10,23 | 10,35 | -4,61% | 5.091.218,00 |
| 12.02.2025 | 9,90 | 10,86 | 9,88 | 10,85 | 7,53% | 6.371.563,00 |
| 11.02.2025 | 10,38 | 10,38 | 9,80 | 10,09 | 0,10% | 4.238.871,00 |
| 10.02.2025 | 9,34 | 10,55 | 9,34 | 10,08 | 7,92% | 8.007.890,00 |
| 07.02.2025 | 9,35 | 9,42 | 9,24 | 9,34 | -1,48% | 1.532.399,00 |