10,450$
3,06%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,28 | 10,49 | 10,16 | 10,44 | 2,96% | 1.732.614,00 |
| 02.05.2024 | 10,35 | 10,39 | 10,06 | 10,14 | -0,98% | 2.026.873,00 |
| 01.05.2024 | 9,83 | 10,36 | 9,77 | 10,24 | 3,96% | 3.440.181,00 |
| 30.04.2024 | 9,89 | 10,08 | 9,77 | 9,85 | -1,79% | 2.238.466,00 |
| 29.04.2024 | 9,95 | 10,15 | 9,93 | 10,03 | 1,52% | 3.322.434,00 |
| 26.04.2024 | 10,39 | 10,39 | 9,44 | 9,88 | -5,90% | 5.653.143,00 |
| 25.04.2024 | 10,84 | 11,07 | 10,32 | 10,50 | -3,49% | 3.430.382,00 |
| 24.04.2024 | 10,90 | 10,97 | 10,73 | 10,88 | -0,64% | 1.460.567,00 |
| 23.04.2024 | 10,77 | 11,09 | 10,71 | 10,95 | 1,11% | 1.490.796,00 |
| 22.04.2024 | 10,91 | 10,99 | 10,67 | 10,83 | -0,73% | 2.407.481,00 |
| 19.04.2024 | 10,25 | 10,98 | 10,20 | 10,91 | 6,86% | 3.160.873,00 |
| 18.04.2024 | 9,89 | 10,24 | 9,81 | 10,21 | 4,50% | 3.732.638,00 |
| 17.04.2024 | 9,58 | 9,92 | 9,26 | 9,77 | 2,63% | 4.610.689,00 |
| 16.04.2024 | 10,61 | 10,61 | 8,74 | 9,52 | -10,69% | 12.198.082,00 |
| 15.04.2024 | 10,68 | 10,82 | 10,58 | 10,66 | -0,19% | 1.366.783,00 |
| 12.04.2024 | 10,79 | 10,97 | 10,64 | 10,68 | -1,11% | 1.635.415,00 |
| 11.04.2024 | 10,93 | 10,97 | 10,55 | 10,80 | 0,19% | 1.635.546,00 |
| 10.04.2024 | 10,95 | 10,97 | 10,76 | 10,78 | -3,58% | 2.803.193,00 |
| 09.04.2024 | 11,15 | 11,41 | 11,11 | 11,18 | 0,99% | 1.240.168,00 |
| 08.04.2024 | 10,92 | 11,13 | 10,85 | 11,07 | 1,47% | 1.832.823,00 |
| 05.04.2024 | 10,94 | 10,99 | 10,78 | 10,91 | -1,18% | 2.757.194,00 |
| 04.04.2024 | 11,15 | 11,19 | 10,98 | 11,04 | -0,09% | 1.346.078,00 |
| 03.04.2024 | 11,01 | 11,06 | 10,87 | 11,05 | 0,36% | 1.314.763,00 |
| 02.04.2024 | 11,01 | 11,18 | 10,90 | 11,01 | -0,81% | 1.622.962,00 |
| 01.04.2024 | 11,27 | 11,27 | 10,89 | 11,10 | -1,51% | 1.453.080,00 |
| 28.03.2024 | 10,97 | 11,32 | 10,90 | 11,27 | 2,55% | 2.098.546,00 |
| 27.03.2024 | 10,92 | 11,09 | 10,91 | 10,99 | 1,20% | 2.005.436,00 |
| 26.03.2024 | 11,03 | 11,10 | 10,83 | 10,86 | -1,27% | 1.563.319,00 |
| 25.03.2024 | 11,09 | 11,15 | 10,94 | 11,00 | -0,36% | 1.263.584,00 |
| 22.03.2024 | 11,54 | 11,71 | 10,93 | 11,04 | -3,92% | 2.395.455,00 |
| 21.03.2024 | 11,40 | 11,71 | 11,31 | 11,49 | 0,79% | 1.549.796,00 |
| 20.03.2024 | 10,92 | 11,47 | 10,87 | 11,40 | 3,83% | 1.821.085,00 |
| 19.03.2024 | 10,87 | 11,00 | 10,73 | 10,98 | 0,64% | 1.741.980,00 |
| 18.03.2024 | 11,07 | 11,10 | 10,83 | 10,91 | -2,24% | 1.886.781,00 |
| 15.03.2024 | 11,08 | 11,35 | 11,02 | 11,16 | 1,18% | 3.322.640,00 |
| 14.03.2024 | 11,12 | 11,14 | 10,77 | 11,03 | -1,16% | 2.795.958,00 |
| 13.03.2024 | 11,30 | 11,42 | 11,13 | 11,16 | -0,98% | 1.970.450,00 |
| 12.03.2024 | 11,62 | 11,64 | 11,16 | 11,27 | -3,92% | 3.293.705,00 |
| 11.03.2024 | 11,85 | 11,95 | 11,65 | 11,73 | -0,76% | 1.739.244,00 |
| 08.03.2024 | 11,78 | 11,90 | 11,66 | 11,82 | 0,60% | 2.681.231,00 |
| 07.03.2024 | 11,57 | 11,76 | 11,53 | 11,75 | 2,62% | 1.528.448,00 |
| 06.03.2024 | 11,80 | 11,80 | 11,35 | 11,45 | -1,46% | 1.978.734,00 |
| 05.03.2024 | 11,48 | 11,96 | 11,46 | 11,62 | 1,57% | 2.647.085,00 |
| 04.03.2024 | 11,95 | 12,00 | 11,43 | 11,44 | -4,27% | 2.766.853,00 |
| 01.03.2024 | 12,25 | 12,25 | 11,83 | 11,95 | -1,89% | 3.693.477,00 |
| 29.02.2024 | 12,45 | 12,57 | 12,16 | 12,18 | -1,30% | 2.283.320,00 |
| 28.02.2024 | 12,49 | 12,60 | 12,30 | 12,34 | -1,91% | 1.971.597,00 |
| 27.02.2024 | 12,44 | 12,59 | 12,31 | 12,58 | 2,69% | 1.609.302,00 |
| 26.02.2024 | 12,60 | 12,62 | 12,22 | 12,25 | -3,24% | 2.673.580,00 |
| 23.02.2024 | 12,68 | 12,82 | 12,61 | 12,66 | -0,71% | 1.499.114,00 |
| 22.02.2024 | 13,00 | 13,00 | 12,60 | 12,75 | -2,75% | 2.675.238,00 |
| 21.02.2024 | 13,30 | 13,32 | 13,10 | 13,11 | -1,35% | 1.695.370,00 |
| 20.02.2024 | 13,04 | 13,30 | 13,00 | 13,29 | 1,45% | 3.063.920,00 |
| 16.02.2024 | 13,15 | 13,25 | 12,97 | 13,10 | -0,91% | 1.823.271,00 |
| 15.02.2024 | 12,69 | 13,28 | 12,68 | 13,22 | 6,01% | 4.235.042,00 |
| 14.02.2024 | 13,06 | 13,10 | 12,15 | 12,47 | -4,88% | 5.215.348,00 |
| 13.02.2024 | 13,52 | 13,57 | 12,91 | 13,11 | -3,96% | 2.424.217,00 |
| 12.02.2024 | 13,05 | 13,90 | 13,05 | 13,65 | 4,28% | 2.285.991,00 |
| 09.02.2024 | 13,04 | 13,13 | 12,92 | 13,09 | 0,15% | 1.343.771,00 |
| 08.02.2024 | 13,09 | 13,14 | 12,89 | 13,07 | -0,31% | 1.509.380,00 |
| 07.02.2024 | 13,31 | 13,39 | 13,06 | 13,11 | -1,06% | 1.158.789,00 |
| 06.02.2024 | 12,95 | 13,30 | 12,77 | 13,25 | 2,16% | 1.348.211,00 |
| 05.02.2024 | 13,17 | 13,25 | 12,96 | 12,97 | -3,14% | 1.744.684,00 |
| 02.02.2024 | 13,16 | 13,59 | 12,92 | 13,39 | 0,45% | 2.098.092,00 |
| 01.02.2024 | 13,22 | 13,35 | 12,88 | 13,33 | 2,78% | 1.590.984,00 |
| 31.01.2024 | 13,31 | 13,31 | 12,95 | 12,97 | -2,26% | 2.190.031,00 |
| 30.01.2024 | 13,38 | 13,41 | 13,04 | 13,27 | -1,63% | 1.801.486,00 |
| 29.01.2024 | 13,81 | 13,81 | 13,36 | 13,49 | -2,60% | 1.682.020,00 |
| 26.01.2024 | 13,79 | 14,04 | 13,78 | 13,85 | 0,73% | 4.195.550,00 |
| 25.01.2024 | 13,27 | 13,79 | 13,20 | 13,75 | 4,40% | 1.832.526,00 |
| 24.01.2024 | 13,55 | 14,06 | 13,17 | 13,17 | -1,35% | 3.828.755,00 |
| 23.01.2024 | 12,88 | 13,50 | 12,83 | 13,35 | 4,46% | 2.704.612,00 |
| 22.01.2024 | 12,79 | 12,90 | 12,64 | 12,78 | 0,47% | 1.362.836,00 |
| 19.01.2024 | 12,95 | 12,98 | 12,60 | 12,72 | -1,78% | 1.968.133,00 |
| 18.01.2024 | 13,23 | 13,24 | 12,75 | 12,95 | -2,19% | 2.318.091,00 |
| 17.01.2024 | 13,17 | 13,45 | 13,03 | 13,24 | -0,45% | 1.789.044,00 |
| 16.01.2024 | 13,22 | 13,59 | 13,13 | 13,30 | -1,26% | 1.654.677,00 |
| 12.01.2024 | 14,06 | 14,11 | 13,21 | 13,47 | -2,46% | 2.848.688,00 |
| 11.01.2024 | 14,32 | 14,34 | 13,76 | 13,81 | -4,50% | 2.528.339,00 |
| 10.01.2024 | 14,93 | 14,98 | 14,41 | 14,46 | -3,41% | 2.263.318,00 |
| 09.01.2024 | 15,09 | 15,29 | 14,82 | 14,97 | -1,58% | 1.720.932,00 |
| 08.01.2024 | 14,81 | 15,31 | 14,69 | 15,21 | 2,29% | 1.884.752,00 |
| 05.01.2024 | 14,32 | 15,13 | 14,20 | 14,87 | 3,70% | 2.697.140,00 |
| 04.01.2024 | 14,96 | 14,98 | 14,31 | 14,34 | -2,91% | 2.358.991,00 |
| 03.01.2024 | 15,14 | 15,25 | 14,71 | 14,77 | -4,09% | 3.118.927,00 |
| 02.01.2024 | 14,24 | 16,03 | 13,95 | 15,40 | 8,53% | 5.606.329,00 |
| 29.12.2023 | 14,26 | 14,30 | 14,00 | 14,19 | -1,25% | 1.917.591,00 |
| 28.12.2023 | 13,93 | 14,38 | 13,89 | 14,37 | 2,50% | 2.309.445,00 |
| 27.12.2023 | 14,09 | 14,55 | 13,86 | 14,02 | -0,21% | 3.810.565,00 |
| 26.12.2023 | 14,00 | 14,13 | 13,91 | 14,05 | 0,72% | 1.617.453,00 |
| 22.12.2023 | 13,99 | 14,17 | 13,84 | 13,95 | -0,07% | 1.211.166,00 |
| 21.12.2023 | 13,90 | 14,10 | 13,71 | 13,96 | 1,09% | 5.094.082,00 |
| 20.12.2023 | 14,32 | 14,33 | 13,81 | 13,81 | -3,63% | 2.412.211,00 |
| 19.12.2023 | 13,81 | 14,34 | 13,78 | 14,33 | 4,98% | 3.090.701,00 |
| 18.12.2023 | 14,28 | 14,28 | 13,65 | 13,65 | -3,94% | 2.690.704,00 |
| 15.12.2023 | 14,20 | 14,41 | 13,86 | 14,21 | 1,21% | 6.047.607,00 |
| 14.12.2023 | 14,00 | 14,54 | 14,00 | 14,04 | 1,01% | 2.916.648,00 |
| 13.12.2023 | 13,31 | 13,95 | 13,13 | 13,90 | 4,35% | 2.402.813,00 |
| 12.12.2023 | 13,23 | 13,36 | 13,09 | 13,32 | 0,15% | 1.129.860,00 |
| 11.12.2023 | 13,20 | 13,37 | 13,11 | 13,30 | 0,61% | 1.202.997,00 |