Stockscreener 앱 받기
12.20
4.81%
0.56
시간 외 거래:
12.17
-0.03
-0.25%
Hawaiian Electric Industries Inc 주식 (HE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $12.22 | $11.72 | $0.505 | 2,881,772.0 | +4.81% |
| 2025-08-21 | $11.74 | $11.57 | $0.1699 | 1,605,638.0 | -0.43% |
| 2025-08-20 | $11.73 | $11.49 | $0.24 | 2,028,938.0 | +2.10% |
| 2025-08-19 | $11.56 | $11.39 | $0.1716 | 1,198,933.0 | +0.00% |
| 2025-08-18 | $11.49 | $11.33 | $0.16 | 1,634,946.0 | +0.44% |
| 2025-08-15 | $11.45 | $11.20 | $0.255 | 2,101,364.0 | +0.26% |
| 2025-08-14 | $11.48 | $11.27 | $0.215 | 1,375,872.0 | -0.26% |
| 2025-08-13 | $11.56 | $11.33 | $0.23 | 1,874,265.0 | -0.70% |
| 2025-08-12 | $11.49 | $11.23 | $0.26 | 2,428,209.0 | +2.78% |
| 2025-08-11 | $11.37 | $10.77 | $0.60 | 2,804,263.0 | +3.52% |
| 2025-08-08 | $11.16 | $10.60 | $0.565 | 3,010,358.0 | -2.26% |
| 2025-08-07 | $11.22 | $10.99 | $0.23 | 1,491,675.0 | -0.09% |
| 2025-08-06 | $11.14 | $11.00 | $0.14 | 1,264,445.0 | -0.27% |
| 2025-08-05 | $11.12 | $10.87 | $0.25 | 2,851,787.0 | +1.47% |
| 2025-08-04 | $10.95 | $10.75 | $0.195 | 1,355,580.0 | +1.77% |
| 2025-08-01 | $10.81 | $10.64 | $0.17 | 1,381,889.0 | +0.09% |
| 2025-07-31 | $10.82 | $10.66 | $0.16 | 1,942,863.0 | -1.02% |
| 2025-07-30 | $10.98 | $10.77 | $0.215 | 1,552,799.0 | +0.84% |
| 2025-07-29 | $10.77 | $10.57 | $0.20 | 1,336,914.0 | +0.47% |
| 2025-07-28 | $10.81 | $10.65 | $0.155 | 1,241,312.0 | -1.47% |
| 2025-07-25 | $10.88 | $10.74 | $0.14 | 1,348,228.0 | +0.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.22 | $10.60 | $1.63 | 34,171,706.0 | +13.81% |
| 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% |
Hawaiian Electric Industries Inc 주식 (HE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.54%
자본화:
|
볼륨(24시간):