Stockscreener 앱 받기
10.45
0.97%
0.10
시간 외 거래:
10.45
Hawaiian Electric Industries Inc 주식 (HE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $10.65 | $10.28 | $0.37 | 1,821,864.0 | +0.97% |
| 2025-04-16 | $10.48 | $10.27 | $0.215 | 1,684,713.0 | -0.29% |
| 2025-04-15 | $10.52 | $9.94 | $0.58 | 2,557,737.0 | +3.28% |
| 2025-04-14 | $10.08 | $9.73 | $0.35 | 1,895,553.0 | +3.93% |
| 2025-04-11 | $9.72 | $9.27 | $0.45 | 1,537,249.0 | +2.55% |
| 2025-04-10 | $9.60 | $9.16 | $0.436 | 3,182,842.0 | -3.48% |
| 2025-04-09 | $9.95 | $9.06 | $0.8862 | 3,148,135.0 | +4.38% |
| 2025-04-08 | $9.84 | $9.22 | $0.6108 | 2,802,053.0 | -3.70% |
| 2025-04-07 | $10.22 | $9.29 | $0.935 | 3,239,570.0 | -2.51% |
| 2025-04-04 | $10.25 | $9.71 | $0.535 | 2,841,804.0 | -3.95% |
| 2025-04-03 | $10.90 | $10.38 | $0.52 | 2,407,338.0 | -4.95% |
| 2025-04-02 | $11.01 | $10.83 | $0.175 | 1,900,632.0 | -0.36% |
| 2025-04-01 | $11.11 | $10.79 | $0.3158 | 1,776,579.0 | +0.09% |
| 2025-03-31 | $11.12 | $10.81 | $0.31 | 2,362,818.0 | -1.53% |
| 2025-03-28 | $11.54 | $10.97 | $0.57 | 3,347,923.0 | -0.45% |
| 2025-03-27 | $11.19 | $10.93 | $0.26 | 1,591,912.0 | +2.20% |
| 2025-03-26 | $11.04 | $10.78 | $0.26 | 1,302,845.0 | +0.92% |
| 2025-03-25 | $11.19 | $10.78 | $0.415 | 2,318,672.0 | -2.52% |
| 2025-03-24 | $11.29 | $10.95 | $0.34 | 2,008,155.0 | +1.46% |
| 2025-03-21 | $11.18 | $10.88 | $0.305 | 3,280,485.0 | -1.17% |
| 2025-03-20 | $11.37 | $10.95 | $0.42 | 1,928,865.0 | +1.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $11.11 | $9.06 | $2.05 | 32,617,933.0 | -4.57% |
| 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% |
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% |
0.59%
자본화:
|
볼륨(24시간):