Stockscreener 앱 받기
13.66
2.02%
0.27
시간 외 거래:
13.61
-0.05
-0.37%
Hawaiian Electric Industries Inc 주식 (HE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $13.78 | $13.27 | $0.51 | 3,406,900.0 | +2.02% |
| 2026-01-07 | $13.91 | $13.36 | $0.5543 | 2,746,857.0 | -2.48% |
| 2026-01-06 | $13.75 | $12.67 | $1.08 | 6,090,014.0 | +8.37% |
| 2026-01-05 | $12.69 | $12.30 | $0.3889 | 2,974,676.0 | +0.32% |
| 2026-01-02 | $12.63 | $12.21 | $0.42 | 2,269,111.0 | +2.68% |
| 2025-12-31 | $12.64 | $12.27 | $0.375 | 4,969,669.0 | -2.46% |
| 2025-12-30 | $12.69 | $12.42 | $0.27 | 2,953,988.0 | +0.80% |
| 2025-12-29 | $12.72 | $12.15 | $0.575 | 4,428,911.0 | +3.22% |
| 2025-12-26 | $12.19 | $11.80 | $0.39 | 3,672,442.0 | +1.76% |
| 2025-12-24 | $11.98 | $11.66 | $0.315 | 2,289,431.0 | +1.45% |
| 2025-12-23 | $11.84 | $11.56 | $0.275 | 3,168,543.0 | -0.09% |
| 2025-12-22 | $11.76 | $11.22 | $0.54 | 5,993,851.0 | +2.89% |
| 2025-12-19 | $12.15 | $11.41 | $0.7407 | 34,073,975.0 | -6.24% |
| 2025-12-18 | $12.29 | $11.95 | $0.34 | 4,927,374.0 | +1.75% |
| 2025-12-17 | $12.00 | $11.71 | $0.2883 | 3,094,073.0 | +1.35% |
| 2025-12-16 | $11.92 | $11.76 | $0.165 | 2,739,871.0 | -0.59% |
| 2025-12-15 | $11.98 | $11.60 | $0.38 | 3,912,582.0 | +2.15% |
| 2025-12-12 | $11.80 | $11.55 | $0.25 | 2,757,215.0 | -0.17% |
| 2025-12-11 | $12.08 | $11.57 | $0.505 | 3,418,658.0 | -2.92% |
| 2025-12-10 | $12.12 | $11.77 | $0.35 | 5,760,827.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $13.91 | $12.21 | $1.70 | 20,894,458.0 | +11.06% |
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% |
0.19%
0.22%
자본화:
|
볼륨(24시간):