Stockscreener 앱 받기
10.51
1.25%
0.13
시간 외 거래:
10.45
-0.06
-0.57%
Hawaiian Electric Industries Inc 주식 (HE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $10.92 | $10.18 | $0.74 | 3,911,410.0 | +1.25% |
| 2024-11-04 | $10.50 | $10.15 | $0.35 | 3,567,372.0 | +1.57% |
| 2024-11-01 | $10.68 | $10.10 | $0.575 | 3,588,776.0 | -0.49% |
| 2024-10-31 | $10.29 | $9.98 | $0.315 | 2,883,574.0 | +2.70% |
| 2024-10-30 | $10.19 | $9.85 | $0.335 | 3,002,534.0 | +0.70% |
| 2024-10-29 | $10.18 | $9.93 | $0.245 | 3,064,373.0 | -1.39% |
| 2024-10-28 | $10.39 | $9.96 | $0.43 | 5,770,249.0 | +3.28% |
| 2024-10-25 | $9.95 | $9.70 | $0.25 | 2,315,710.0 | +0.10% |
| 2024-10-24 | $9.89 | $9.63 | $0.26 | 1,516,195.0 | +0.21% |
| 2024-10-23 | $9.83 | $9.64 | $0.185 | 1,949,404.0 | -1.62% |
| 2024-10-22 | $10.02 | $9.76 | $0.26 | 1,957,412.0 | -0.20% |
| 2024-10-21 | $10.15 | $9.78 | $0.38 | 2,499,115.0 | -2.08% |
| 2024-10-18 | $10.26 | $9.91 | $0.35 | 2,324,059.0 | -1.17% |
| 2024-10-17 | $10.39 | $10.10 | $0.2858 | 1,910,194.0 | -2.11% |
| 2024-10-16 | $10.60 | $10.30 | $0.30 | 2,908,902.0 | +0.58% |
| 2024-10-15 | $10.49 | $10.02 | $0.475 | 3,033,163.0 | +2.87% |
| 2024-10-14 | $10.12 | $9.62 | $0.50 | 2,848,911.0 | +3.80% |
| 2024-10-11 | $9.98 | $9.71 | $0.27 | 1,844,474.0 | -0.71% |
| 2024-10-10 | $9.86 | $9.43 | $0.43 | 2,451,625.0 | +2.83% |
| 2024-10-09 | $9.79 | $9.26 | $0.525 | 4,556,662.0 | -2.46% |
| 2024-10-08 | $9.87 | $9.58 | $0.285 | 3,038,225.0 | +0.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.92 | $10.10 | $0.82 | 14,978,968.0 | +2.34% |
| 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% |
Hawaiian Electric Industries Inc 주식 (HE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.46 | $39.62 | $2.84 | 7,698,055.0 | +1.87% |
| 2022-11 | $41.08 | $36.33 | $4.75 | 7,135,547.0 | +7.99% |
| 2022-10 | $38.10 | $33.18 | $4.92 | 7,937,785.0 | +9.75% |
| 2022-09 | $40.50 | $34.60 | $5.90 | 8,384,835.0 | -11.40% |
| 2022-08 | $44.01 | $39.09 | $4.91 | 7,829,538.0 | -7.52% |
| 2022-07 | $42.59 | $39.16 | $3.43 | 6,619,683.0 | +3.42% |
| 2022-06 | $43.72 | $38.18 | $5.54 | 9,639,822.0 | -5.26% |
| 2022-05 | $43.76 | $40.30 | $3.45 | 9,621,278.0 | +5.01% |
| 2022-04 | $44.72 | $40.98 | $3.74 | 6,401,801.0 | -2.84% |
| 2022-03 | $43.21 | $40.13 | $3.08 | 9,461,804.0 | +3.25% |
| 2022-02 | $42.98 | $38.89 | $4.09 | 7,899,831.0 | -3.58% |
| 2022-01 | $43.02 | $40.78 | $2.24 | 6,645,996.0 | +2.41% |
0.77%
자본화:
|
볼륨(24시간):