Stockscreener 앱 받기
13.75
1.70%
0.23
시장 영업 전:
14.00
0.25
+1.82%
Hawaiian Electric Industries Inc 주식 (HE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $13.93 | $13.46 | $0.465 | 2,275,508.0 | +1.70% |
| 2026-05-19 | $13.66 | $13.25 | $0.41 | 2,040,667.0 | +1.05% |
| 2026-05-18 | $13.69 | $13.30 | $0.39 | 2,506,611.0 | +1.13% |
| 2026-05-15 | $13.58 | $13.22 | $0.3599 | 1,860,854.0 | -2.29% |
| 2026-05-14 | $13.68 | $13.39 | $0.285 | 1,687,829.0 | +1.12% |
| 2026-05-13 | $13.54 | $13.15 | $0.385 | 1,989,821.0 | -0.81% |
| 2026-05-12 | $13.94 | $13.49 | $0.45 | 2,778,335.0 | -3.09% |
| 2026-05-11 | $14.90 | $13.34 | $1.56 | 5,373,684.0 | -6.07% |
| 2026-05-08 | $15.62 | $14.79 | $0.835 | 3,196,589.0 | -3.83% |
| 2026-05-07 | $15.46 | $15.15 | $0.31 | 1,959,665.0 | +0.92% |
| 2026-05-06 | $15.51 | $15.08 | $0.43 | 2,529,083.0 | -0.65% |
| 2026-05-05 | $15.58 | $15.06 | $0.52 | 1,559,515.0 | +2.12% |
| 2026-05-04 | $15.25 | $14.85 | $0.405 | 1,532,597.0 | -1.38% |
| 2026-05-01 | $15.37 | $15.01 | $0.355 | 1,961,712.0 | +1.33% |
| 2026-04-30 | $15.36 | $14.92 | $0.435 | 2,292,606.0 | +0.94% |
| 2026-04-29 | $15.29 | $14.86 | $0.435 | 1,868,002.0 | -2.03% |
| 2026-04-28 | $15.49 | $15.06 | $0.43 | 1,630,311.0 | -0.59% |
| 2026-04-27 | $15.53 | $15.12 | $0.41 | 1,153,557.0 | +0.46% |
| 2026-04-24 | $15.45 | $14.95 | $0.495 | 1,431,311.0 | -0.78% |
| 2026-04-23 | $15.60 | $15.24 | $0.36 | 1,000,359.0 | +1.38% |
| 2026-04-22 | $15.67 | $15.12 | $0.55 | 1,099,593.0 | -1.75% |
| 2026-04-21 | $15.83 | $15.33 | $0.498 | 1,446,105.0 | -2.22% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.62 | $13.15 | $2.47 | 35,527,978.0 | -8.76% |
| 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% |
1.70%
0.56%
자본화:
|
볼륨(24시간):