Stockscreener 앱 받기
8.455
0.06%
0.005
Hawaiian Electric Industries Inc 주식 (HE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $8.56 | $8.41 | $0.145 | 1,371,944.0 | +0.06% |
| 2026-10-14 | $8.53 | $8.20 | $0.33 | 3,684,640.0 | -0.94% |
| 2026-10-13 | $8.71 | $8.40 | $0.305 | 2,176,755.0 | -1.50% |
| 2026-10-12 | $8.76 | $8.56 | $0.196 | 2,718,089.0 | -1.14% |
| 2026-10-09 | $8.86 | $8.75 | $0.11 | 2,111,331.0 | -0.68% |
| 2026-10-08 | $8.82 | $8.64 | $0.175 | 3,302,336.0 | +0.57% |
| 2026-10-07 | $8.90 | $8.74 | $0.155 | 2,475,615.0 | -1.79% |
| 2026-10-06 | $8.95 | $8.77 | $0.18 | 3,055,827.0 | +1.36% |
| 2026-10-05 | $9.04 | $8.77 | $0.27 | 3,727,478.0 | -1.01% |
| 2026-10-02 | $9.05 | $8.88 | $0.17 | 2,240,641.0 | -0.34% |
| 2026-10-01 | $8.99 | $8.68 | $0.3095 | 3,170,187.0 | -0.11% |
| 2026-09-30 | $9.08 | $8.92 | $0.16 | 2,720,445.0 | -1.54% |
| 2026-09-29 | $9.13 | $8.85 | $0.28 | 2,997,200.0 | +1.45% |
| 2026-09-28 | $9.10 | $8.76 | $0.34 | 3,404,734.0 | -1.65% |
| 2026-09-25 | $9.21 | $9.01 | $0.1981 | 2,566,076.0 | -0.76% |
| 2026-09-24 | $9.34 | $9.00 | $0.34 | 3,639,134.0 | -0.54% |
| 2026-09-23 | $9.62 | $9.21 | $0.41 | 2,445,895.0 | -4.26% |
| 2026-09-22 | $9.73 | $9.56 | $0.165 | 2,678,325.0 | +0.63% |
| 2026-09-21 | $10.05 | $9.57 | $0.48 | 2,996,643.0 | -2.35% |
| 2026-09-18 | $10.07 | $9.79 | $0.28 | 7,086,527.0 | -2.87% |
| 2026-09-17 | $10.30 | $10.07 | $0.2266 | 2,194,737.0 | -1.37% |
| 2026-09-16 | $10.30 | $10.07 | $0.23 | 2,334,484.0 | +0.20% |
| 2026-09-15 | $10.37 | $10.17 | $0.20 | 2,252,113.0 | -1.45% |
Hawaiian Electric Industries Inc 주식 (HE) 연도별 가격 이력
이 심층 분석에서는 Hawaiian Electric Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hawaiian Electric Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hawaiian Electric Industries Inc 주식 (HE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.05 | $8.20 | $0.85 | 30,034,843.0 | -5.43% |
| 2026-09 | $11.25 | $8.76 | $2.49 | 61,588,841.0 | -20.32% |
| 2026-08 | $12.99 | $11.14 | $1.85 | 46,016,608.0 | -13.23% |
| 2026-07 | $14.16 | $12.87 | $1.29 | 32,553,114.0 | -4.43% |
| 2026-06 | $13.78 | $12.72 | $1.06 | 39,432,009.0 | +1.73% |
| 2026-05 | $15.62 | $13.15 | $2.47 | 42,360,347.0 | -11.75% |
| 2026-04 | $16.05 | $14.52 | $1.53 | 31,164,778.0 | +1.55% |
| 2026-03 | $16.83 | $13.82 | $3.01 | 57,628,482.0 | -4.20% |
| 2026-02 | $17.38 | $15.14 | $2.23 | 51,417,523.0 | +1.11% |
| 2026-01 | $16.67 | $12.21 | $4.46 | 69,969,981.0 | +24.55% |
Hawaiian Electric Industries Inc 주식 (HE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.72 | $10.98 | $1.74 | 113,950,122.0 | +7.23% |
| 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 주식 (HE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.43%
0.18%
자본화:
|
볼륨(24시간):