Hawaiian Electric Industries, Inc. HE
NYSE · Vereinigte Staaten · Versorger
$8,86-0,08 (-0,95 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,89 | -0,62 % | $8,85 | $8,94 | $8,68 | 1,21M |
| 2026-09-30 | $8,94 | -1,54 % | $9,04 | $9,08 | $8,92 | 2,72M |
| 2026-09-29 | $9,08 | +1,45 % | $8,90 | $9,13 | $8,85 | 3,05M |
| 2026-09-28 | $8,95 | -1,65 % | $9,04 | $9,10 | $8,76 | 3,40M |
| 2026-09-25 | $9,10 | -0,76 % | $9,05 | $9,21 | $9,01 | 2,57M |
| 2026-09-24 | $9,17 | -0,54 % | $9,22 | $9,34 | $9,00 | 3,69M |
| 2026-09-23 | $9,22 | -4,26 % | $9,62 | $9,62 | $9,21 | 2,44M |
| 2026-09-22 | $9,63 | +0,63 % | $9,62 | $9,73 | $9,57 | 2,68M |
| 2026-09-21 | $9,57 | -2,35 % | $9,95 | $10,05 | $9,57 | 3,02M |
| 2026-09-18 | $9,80 | -2,87 % | $10,02 | $10,07 | $9,79 | 7,14M |
| 2026-09-17 | $10,09 | -1,37 % | $10,21 | $10,30 | $10,07 | 2,27M |
| 2026-09-16 | $10,23 | +0,20 % | $10,28 | $10,30 | $10,07 | 2,35M |
| 2026-09-15 | $10,21 | -1,45 % | $10,34 | $10,37 | $10,17 | 2,28M |
| 2026-09-14 | $10,36 | -0,19 % | $10,41 | $10,45 | $10,32 | 2,42M |
| 2026-09-11 | $10,38 | -0,86 % | $10,58 | $10,61 | $10,34 | 2,57M |
| 2026-09-10 | $10,47 | +1,36 % | $10,28 | $10,57 | $10,28 | 4,06M |
| 2026-09-09 | $10,33 | -5,23 % | $10,90 | $10,95 | $10,28 | 3,18M |
| 2026-09-08 | $10,90 | -1,71 % | $10,86 | $11,06 | $10,76 | 2,48M |
| 2026-09-04 | $11,09 | 0,00 % | $11,04 | $11,14 | $11,00 | 2,81M |
| 2026-09-03 | $11,09 | +1,28 % | $11,00 | $11,21 | $10,94 | 2,61M |
| 2026-09-02 | $10,95 | -1,17 % | $11,03 | $11,07 | $10,86 | 2,60M |
| 2026-09-01 | $11,08 | -1,25 % | $11,17 | $11,25 | $10,94 | 2,75M |
| 2026-08-31 | $11,22 | -1,58 % | $11,33 | $11,40 | $11,15 | 2,69M |
| 2026-08-28 | $11,40 | -0,52 % | $11,51 | $11,60 | $11,32 | 1,79M |
| 2026-08-27 | $11,46 | -0,26 % | $11,38 | $11,52 | $11,33 | 1,63M |
| 2026-08-26 | $11,49 | +1,06 % | $11,33 | $11,52 | $11,25 | 1,87M |
| 2026-08-25 | $11,37 | -0,35 % | $11,49 | $11,52 | $11,29 | 1,95M |
| 2026-08-24 | $11,41 | -0,78 % | $11,53 | $11,57 | $11,37 | 2,48M |
| 2026-08-21 | $11,50 | -0,95 % | $11,66 | $11,69 | $11,42 | 2,97M |
| 2026-08-20 | $11,61 | -0,85 % | $11,64 | $11,84 | $11,58 | 1,61M |
| 2026-08-19 | $11,71 | +1,30 % | $11,61 | $11,88 | $11,60 | 2,15M |
| 2026-08-18 | $11,56 | -2,12 % | $11,72 | $11,95 | $11,42 | 2,67M |
| 2026-08-17 | $11,81 | +0,68 % | $11,73 | $11,87 | $11,63 | 1,92M |
| 2026-08-14 | $11,73 | -0,85 % | $11,82 | $11,92 | $11,71 | 1,67M |
| 2026-08-13 | $11,83 | -0,84 % | $11,96 | $12,10 | $11,82 | 1,73M |
| 2026-08-12 | $11,93 | +0,68 % | $11,93 | $12,09 | $11,85 | 1,74M |
| 2026-08-11 | $11,85 | +1,46 % | $11,79 | $11,95 | $11,72 | 2,29M |
| 2026-08-10 | $11,68 | -5,81 % | $12,15 | $12,22 | $11,29 | 5,59M |
| 2026-08-07 | $12,40 | -0,72 % | $12,45 | $12,68 | $12,34 | 2,48M |
| 2026-08-06 | $12,49 | -0,79 % | $12,61 | $12,66 | $12,44 | 1,30M |
| 2026-08-05 | $12,59 | -1,33 % | $12,65 | $12,72 | $12,51 | 1,67M |
| 2026-08-04 | $12,76 | +0,47 % | $12,65 | $12,83 | $12,54 | 1,52M |
| 2026-08-03 | $12,70 | -1,70 % | $12,89 | $12,99 | $12,61 | 2,77M |
| 2026-07-31 | $12,92 | -2,05 % | $13,28 | $13,28 | $12,87 | 1,11M |
| 2026-07-30 | $13,19 | +0,84 % | $13,18 | $13,28 | $13,03 | 1,62M |
| 2026-07-29 | $13,08 | -0,76 % | $13,19 | $13,24 | $13,02 | 1,29M |
| 2026-07-28 | $13,18 | -0,30 % | $13,27 | $13,37 | $13,14 | 1,08M |
| 2026-07-27 | $13,22 | -2,07 % | $13,51 | $13,54 | $13,17 | 1,31M |
| 2026-07-24 | $13,50 | -0,22 % | $13,59 | $13,60 | $13,50 | 827,30K |
| 2026-07-23 | $13,53 | -0,51 % | $13,47 | $13,69 | $13,47 | 1,61M |
| 2026-07-22 | $13,60 | +0,89 % | $13,54 | $13,60 | $13,39 | 1,12M |
| 2026-07-21 | $13,48 | +1,97 % | $13,19 | $13,53 | $13,19 | 1,61M |
| 2026-07-20 | $13,22 | -1,71 % | $13,39 | $13,43 | $13,18 | 1,92M |
| 2026-07-17 | $13,45 | -2,25 % | $13,85 | $13,95 | $13,38 | 1,38M |
| 2026-07-16 | $13,76 | +1,93 % | $13,48 | $14,16 | $13,48 | 2,67M |
| 2026-07-15 | $13,50 | -0,15 % | $13,50 | $13,66 | $13,36 | 1,51M |
| 2026-07-14 | $13,52 | +0,15 % | $13,63 | $13,70 | $13,44 | 1,52M |
| 2026-07-13 | $13,50 | -0,52 % | $13,55 | $13,77 | $13,47 | 1,57M |
| 2026-07-10 | $13,57 | +1,42 % | $13,51 | $13,59 | $13,33 | 1,01M |
| 2026-07-09 | $13,38 | -1,18 % | $13,55 | $13,61 | $13,31 | 1,55M |
| 2026-07-08 | $13,54 | +1,42 % | $13,30 | $13,67 | $13,21 | 2,62M |
| 2026-07-07 | $13,35 | -0,52 % | $13,54 | $13,56 | $13,33 | 1,20M |
| 2026-07-06 | $13,42 | -1,54 % | $13,51 | $13,65 | $13,38 | 1,35M |
| 2026-07-02 | $13,63 | +1,64 % | $13,61 | $13,72 | $13,52 | 1,29M |
| 2026-07-01 | $13,41 | -0,89 % | $13,49 | $13,69 | $13,35 | 1,66M |
| 2026-06-30 | $13,53 | -0,29 % | $13,50 | $13,61 | $13,33 | 1,28M |
| 2026-06-29 | $13,57 | 0,00 % | $13,56 | $13,68 | $13,39 | 1,66M |
| 2026-06-26 | $13,57 | +2,26 % | $13,35 | $13,60 | $13,29 | 4,53M |
| 2026-06-25 | $13,27 | -0,38 % | $13,19 | $13,32 | $12,96 | 2,23M |
| 2026-06-24 | $13,32 | +1,52 % | $13,17 | $13,34 | $13,12 | 1,43M |
| 2026-06-23 | $13,12 | +1,86 % | $12,94 | $13,28 | $12,90 | 2,67M |
| 2026-06-22 | $12,88 | -1,08 % | $12,92 | $13,12 | $12,72 | 1,83M |
| 2026-06-18 | $13,02 | -0,69 % | $13,19 | $13,19 | $12,88 | 3,09M |
| 2026-06-17 | $13,11 | -2,67 % | $13,37 | $13,51 | $12,94 | 1,97M |
| 2026-06-16 | $13,47 | +0,67 % | $13,39 | $13,60 | $13,25 | 1,46M |
| 2026-06-15 | $13,38 | 0,00 % | $13,39 | $13,46 | $13,24 | 1,28M |
| 2026-06-12 | $13,38 | +1,59 % | $13,20 | $13,48 | $13,20 | 1,30M |
| 2026-06-11 | $13,17 | +0,77 % | $13,19 | $13,32 | $13,10 | 1,57M |
| 2026-06-10 | $13,07 | -2,83 % | $13,46 | $13,48 | $13,03 | 1,62M |
| 2026-06-09 | $13,45 | 0,00 % | $13,51 | $13,68 | $13,40 | 1,58M |
| 2026-06-08 | $13,45 | -0,66 % | $13,57 | $13,71 | $13,38 | 1,20M |
| 2026-06-05 | $13,54 | +0,74 % | $13,48 | $13,71 | $13,47 | 1,67M |
| 2026-06-04 | $13,44 | +0,45 % | $13,47 | $13,57 | $13,22 | 2,18M |
| 2026-06-03 | $13,38 | -1,40 % | $13,52 | $13,78 | $13,34 | 1,75M |
| 2026-06-02 | $13,57 | +3,04 % | $13,10 | $13,70 | $13,09 | 1,64M |
| 2026-06-01 | $13,17 | -0,98 % | $13,20 | $13,24 | $13,06 | 1,54M |
| 2026-05-29 | $13,30 | -1,41 % | $13,47 | $13,48 | $13,25 | 1,77M |
| 2026-05-28 | $13,49 | -0,44 % | $13,50 | $13,77 | $13,41 | 1,54M |
| 2026-05-27 | $13,55 | -0,73 % | $13,66 | $13,78 | $13,50 | 1,33M |
| 2026-05-26 | $13,65 | -0,15 % | $13,81 | $13,89 | $13,65 | 1,47M |