Holen Sie sich die Stockscreener-App
11.19
0.26%
0.035
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt HE?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Hawaiian Electric Industries Inc-Aktien (HE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-03 | $11.19 | $10.98 | $0.20 | 745,522.0 | +0.31% |
| 2025-12-02 | $11.39 | $11.15 | $0.24 | 2,399,413.0 | -1.50% |
| 2025-12-01 | $11.74 | $11.30 | $0.44 | 1,574,245.0 | -3.74% |
| 2025-11-28 | $11.91 | $11.73 | $0.18 | 839,917.0 | -0.25% |
| 2025-11-26 | $11.82 | $11.69 | $0.13 | 3,313,082.0 | +0.51% |
| 2025-11-25 | $11.88 | $11.52 | $0.36 | 4,015,933.0 | +2.18% |
| 2025-11-24 | $11.55 | $11.41 | $0.135 | 1,810,411.0 | -0.35% |
| 2025-11-21 | $11.65 | $11.30 | $0.35 | 1,490,375.0 | +1.32% |
| 2025-11-20 | $11.49 | $11.23 | $0.265 | 2,255,184.0 | +1.88% |
| 2025-11-19 | $11.45 | $11.09 | $0.365 | 1,783,611.0 | -2.11% |
| 2025-11-18 | $11.70 | $11.36 | $0.34 | 1,260,674.0 | -2.31% |
| 2025-11-17 | $11.78 | $11.51 | $0.27 | 1,538,253.0 | +0.17% |
| 2025-11-14 | $11.65 | $11.31 | $0.335 | 1,531,522.0 | +0.00% |
| 2025-11-13 | $11.70 | $11.53 | $0.17 | 1,611,889.0 | +0.78% |
| 2025-11-12 | $11.61 | $11.34 | $0.265 | 1,306,568.0 | +0.61% |
| 2025-11-11 | $11.59 | $11.17 | $0.415 | 2,099,223.0 | +2.59% |
| 2025-11-10 | $11.52 | $10.82 | $0.70 | 3,341,248.0 | -3.20% |
| 2025-11-07 | $11.62 | $11.38 | $0.235 | 2,084,181.0 | -0.17% |
| 2025-11-06 | $11.77 | $11.59 | $0.18 | 1,414,056.0 | -0.26% |
| 2025-11-05 | $11.77 | $11.59 | $0.185 | 1,704,490.0 | +0.17% |
| 2025-11-04 | $11.64 | $11.44 | $0.202 | 1,708,705.0 | +0.26% |
Hawaiian Electric Industries Inc-Aktien (HE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hawaiian Electric Industries Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hawaiian Electric Industries Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hawaiian Electric Industries Inc-Aktien (HE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.74 | $10.98 | $0.755 | 4,719,180.0 | -4.89% |
| 2025-11 | $11.91 | $10.82 | $1.09 | 36,793,852.0 | +1.20% |
| 2025-10 | $12.14 | $10.79 | $1.36 | 35,666,577.0 | +5.25% |
| 2025-09 | $12.84 | $10.97 | $1.87 | 38,751,062.0 | -14.81% |
| 2025-08 | $13.41 | $10.60 | $2.81 | 45,141,349.0 | +20.90% |
| 2025-07 | $11.22 | $10.45 | $0.775 | 36,707,630.0 | +0.85% |
| 2025-06 | $11.06 | $10.15 | $0.91 | 33,790,690.0 | -0.47% |
| 2025-05 | $11.15 | $10.14 | $1.01 | 38,200,883.0 | +1.71% |
| 2025-04 | $11.11 | $9.06 | $2.05 | 42,018,929.0 | -4.11% |
| 2025-03 | $11.99 | $10.25 | $1.74 | 53,166,690.0 | +0.00% |
| 2025-02 | $11.17 | $8.93 | $2.24 | 66,421,747.0 | +19.80% |
| 2025-01 | $9.88 | $8.14 | $1.74 | 55,589,570.0 | -6.06% |
Hawaiian Electric Industries Inc-Aktien (HE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.89 | $9.59 | $1.30 | 57,639,009.0 | -6.26% |
| 2024-11 | $11.01 | $9.40 | $1.61 | 57,961,752.0 | +1.17% |
| 2024-10 | $10.60 | $8.84 | $1.76 | 71,710,051.0 | +6.10% |
| 2024-09 | $13.18 | $9.52 | $3.66 | 118,551,235.0 | -9.79% |
| 2024-08 | $16.90 | $10.53 | $6.37 | 68,122,078.0 | -35.21% |
| 2024-07 | $18.19 | $7.61 | $10.59 | 144,574,076.0 | +83.59% |
| 2024-06 | $11.05 | $8.83 | $2.22 | 54,436,515.0 | -17.93% |
| 2024-05 | $11.87 | $9.72 | $2.14 | 46,376,986.0 | +11.57% |
| 2024-04 | $11.40 | $8.74 | $2.66 | 62,411,704.0 | -12.60% |
| 2024-03 | $12.25 | $10.73 | $1.52 | 44,816,731.0 | -7.47% |
| 2024-02 | $13.89 | $12.15 | $1.74 | 44,600,092.0 | -6.09% |
| 2024-01 | $16.03 | $12.60 | $3.43 | 52,370,917.0 | -8.60% |
Hawaiian Electric Industries Inc-Aktien (HE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.55 | $12.13 | $2.42 | 51,939,018.0 | +16.41% |
| 2023-11 | $14.65 | $11.33 | $3.32 | 65,992,631.0 | -6.09% |
| 2023-10 | $13.63 | $11.34 | $2.29 | 48,063,212.0 | +5.44% |
| 2023-09 | $15.39 | $11.90 | $3.49 | 128,381,686.0 | -12.20% |
| 2023-08 | $38.73 | $9.06 | $29.66 | 350,527,476.0 | -63.48% |
| 2023-07 | $40.16 | $35.84 | $4.32 | 8,715,905.0 | +6.05% |
| 2023-06 | $38.31 | $35.40 | $2.91 | 8,075,441.0 | +0.81% |
| 2023-05 | $39.73 | $35.27 | $4.45 | 7,710,127.0 | -8.42% |
| 2023-04 | $39.71 | $37.60 | $2.11 | 5,987,403.0 | +2.11% |
| 2023-03 | $40.29 | $35.27 | $5.02 | 13,120,843.0 | -5.07% |
| 2023-02 | $43.71 | $40.00 | $3.71 | 8,486,050.0 | -4.31% |
| 2023-01 | $43.00 | $40.51 | $2.49 | 5,836,541.0 | +1.00% |
0.12%
1.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):