Stockscreener 앱 받기
9.17
0.54%
-0.05
시장 영업 전:
9.17
Hawaiian Electric Industries Inc 주식 (HE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $9.34 | $9.00 | $0.34 | 3,639,543.0 | -0.54% |
| 2026-09-23 | $9.62 | $9.21 | $0.41 | 2,393,000.0 | -4.26% |
| 2026-09-22 | $9.73 | $9.56 | $0.165 | 2,616,258.0 | +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% |
| 2026-09-14 | $10.45 | $10.31 | $0.1337 | 2,373,277.0 | -0.19% |
| 2026-09-11 | $10.61 | $10.34 | $0.27 | 2,515,031.0 | -0.86% |
| 2026-09-10 | $10.57 | $10.28 | $0.29 | 3,905,943.0 | +1.36% |
| 2026-09-09 | $10.95 | $10.28 | $0.669 | 3,155,244.0 | -5.23% |
| 2026-09-08 | $11.05 | $10.76 | $0.295 | 2,461,316.0 | -1.71% |
| 2026-09-04 | $11.14 | $11.00 | $0.14 | 2,617,390.0 | +0.00% |
| 2026-09-03 | $11.21 | $10.94 | $0.275 | 2,379,973.0 | +1.28% |
| 2026-09-02 | $11.07 | $10.86 | $0.21 | 2,555,318.0 | -1.17% |
| 2026-09-01 | $11.25 | $10.94 | $0.3199 | 2,309,036.0 | -1.25% |
| 2026-08-31 | $11.40 | $11.14 | $0.255 | 2,687,096.0 | -1.58% |
| 2026-08-28 | $11.60 | $11.31 | $0.2845 | 1,788,044.0 | -0.52% |
| 2026-08-27 | $11.52 | $11.33 | $0.19 | 1,630,753.0 | -0.26% |
| 2026-08-26 | $11.52 | $11.25 | $0.27 | 1,870,357.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $11.25 | $9.00 | $2.25 | 53,425,376.0 | -18.27% |
| 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% |
0.10%
1.20%
자본화:
|
볼륨(24시간):