Hawaiian Electric Industries, Inc. (HWI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 200 |
| Oct 17, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Oct 16, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Oct 15, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Oct 14, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Oct 11, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Oct 10, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Oct 09, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Oct 08, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Oct 07, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Oct 04, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Oct 03, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Oct 02, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Oct 01, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| Sept 30, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Sept 27, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Sept 26, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Sept 25, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Sept 24, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Sept 23, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Sept 20, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Sept 19, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Sept 18, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Sept 17, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Sept 16, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Sept 13, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Sept 12, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Sept 11, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Sept 10, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Sept 09, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Sept 06, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Sept 05, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Sept 04, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Sept 03, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Sept 02, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Aug 30, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Aug 29, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Aug 28, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Aug 27, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Aug 26, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Aug 23, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Aug 22, 2024 | 10.39 | 10.39 | 10.00 | 10.00 | 10.00 | 200 |
| Aug 21, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Aug 20, 2024 | 11.08 | 11.08 | 11.02 | 11.02 | 11.02 | 100 |
| Aug 19, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Aug 16, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Aug 15, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Aug 14, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Aug 13, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Aug 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 09, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Aug 08, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Aug 07, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Aug 06, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| Aug 05, 2024 | 14.01 | 14.29 | 14.01 | 14.29 | 14.29 | 321 |
| Aug 02, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| Aug 01, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Jul 31, 2024 | 15.31 | 15.61 | 15.31 | 15.61 | 15.61 | 100 |
| Jul 30, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Jul 29, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Jul 26, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Jul 25, 2024 | 15.40 | 15.48 | 15.10 | 15.48 | 15.48 | 390 |
| Jul 24, 2024 | 14.97 | 15.10 | 14.97 | 15.10 | 15.10 | 100 |
| Jul 23, 2024 | 13.65 | 13.94 | 13.65 | 13.86 | 13.86 | 410 |
| Jul 22, 2024 | 15.91 | 15.98 | 12.73 | 12.73 | 12.73 | 110 |
| Jul 19, 2024 | 17.00 | 17.00 | 15.56 | 15.56 | 15.56 | 1,000 |
| Jul 18, 2024 | 11.61 | 11.80 | 11.61 | 11.80 | 11.80 | 333 |
| Jul 17, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 50 |
| Jul 16, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Jul 15, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Jul 12, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 50 |
| Jul 11, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Jul 10, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jul 09, 2024 | 7.11 | 7.26 | 7.11 | 7.26 | 7.26 | 75 |
| Jul 08, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Jul 05, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Jul 04, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Jul 03, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Jul 02, 2024 | 7.73 | 7.73 | 7.69 | 7.69 | 7.69 | 150 |
| Jul 01, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Jun 28, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Jun 27, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jun 26, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| Jun 25, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Jun 24, 2024 | 8.76 | 8.97 | 8.76 | 8.97 | 8.97 | 60 |
| Jun 21, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Jun 20, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jun 19, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Jun 18, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Jun 17, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 50 |
| Jun 14, 2024 | 9.02 | 9.29 | 9.02 | 9.29 | 9.29 | 250 |
| Jun 13, 2024 | 9.28 | 9.53 | 9.28 | 9.53 | 9.53 | 50 |
| Jun 12, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Jun 11, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jun 10, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Jun 07, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 109 |
| Jun 06, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jun 05, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Jun 04, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Jun 03, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.