Stockscreener 앱 받기
11.73
0.85%
-0.10
Hawaiian Electric Industries Inc 주식 (HE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $11.92 | $11.71 | $0.215 | 1,667,771.0 | -0.85% |
| 2026-08-13 | $12.10 | $11.82 | $0.2789 | 1,728,011.0 | -0.84% |
| 2026-08-12 | $12.09 | $11.85 | $0.24 | 1,740,938.0 | +0.68% |
| 2026-08-11 | $11.95 | $11.71 | $0.235 | 2,291,459.0 | +1.46% |
| 2026-08-10 | $12.22 | $11.29 | $0.9332 | 5,593,159.0 | -5.81% |
| 2026-08-07 | $12.68 | $12.34 | $0.345 | 2,471,398.0 | -0.72% |
| 2026-08-06 | $12.65 | $12.44 | $0.215 | 1,255,126.0 | -0.79% |
| 2026-08-05 | $12.72 | $12.51 | $0.215 | 1,589,572.0 | -1.33% |
| 2026-08-04 | $12.82 | $12.54 | $0.29 | 1,437,088.0 | +0.47% |
| 2026-08-03 | $12.99 | $12.61 | $0.385 | 2,574,031.0 | -1.78% |
| 2026-07-31 | $13.28 | $12.87 | $0.415 | 860,610.0 | -1.97% |
| 2026-07-30 | $13.28 | $13.03 | $0.25 | 1,615,511.0 | +0.84% |
| 2026-07-29 | $13.24 | $13.02 | $0.22 | 1,292,203.0 | -0.76% |
| 2026-07-28 | $13.37 | $13.13 | $0.235 | 1,083,080.0 | -0.30% |
| 2026-07-27 | $13.54 | $13.17 | $0.37 | 1,310,522.0 | -2.07% |
| 2026-07-24 | $13.60 | $13.49 | $0.105 | 827,285.0 | -0.22% |
| 2026-07-23 | $13.69 | $13.47 | $0.22 | 1,599,742.0 | -0.51% |
| 2026-07-22 | $13.60 | $13.39 | $0.2099 | 1,112,887.0 | +0.89% |
| 2026-07-21 | $13.53 | $13.19 | $0.34 | 1,609,685.0 | +1.97% |
| 2026-07-20 | $13.43 | $13.18 | $0.255 | 1,923,147.0 | -1.71% |
| 2026-07-17 | $13.95 | $13.38 | $0.57 | 1,378,659.0 | -2.25% |
| 2026-07-16 | $14.16 | $13.48 | $0.68 | 2,672,968.0 | +1.93% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $12.99 | $11.29 | $1.70 | 24,016,324.0 | -9.28% |
| 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% |
0.38%
자본화:
|
볼륨(24시간):