Hawaiian Electric Industries, Inc. (HE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 11.79 | 11.86 | 11.63 | 11.72 | 11.72 | 1,283,571 |
| 16 may 2024 | 11.34 | 11.80 | 11.25 | 11.80 | 11.80 | 2,410,800 |
| 15 may 2024 | 11.28 | 11.45 | 11.20 | 11.32 | 11.32 | 2,080,500 |
| 14 may 2024 | 11.20 | 11.60 | 11.04 | 11.09 | 11.09 | 3,448,700 |
| 13 may 2024 | 10.05 | 11.46 | 9.97 | 10.99 | 10.99 | 5,170,900 |
| 10 may 2024 | 10.30 | 10.30 | 9.95 | 9.99 | 9.99 | 3,012,900 |
| 09 may 2024 | 10.10 | 10.34 | 10.06 | 10.24 | 10.24 | 1,910,900 |
| 08 may 2024 | 9.77 | 10.17 | 9.72 | 10.12 | 10.12 | 1,924,300 |
| 07 may 2024 | 10.18 | 10.20 | 9.86 | 9.86 | 9.86 | 1,747,300 |
| 06 may 2024 | 10.50 | 10.53 | 10.09 | 10.10 | 10.10 | 2,102,100 |
| 03 may 2024 | 10.28 | 10.49 | 10.16 | 10.44 | 10.44 | 1,732,600 |
| 02 may 2024 | 10.35 | 10.39 | 10.06 | 10.14 | 10.14 | 2,028,100 |
| 01 may 2024 | 9.83 | 10.36 | 9.77 | 10.24 | 10.24 | 3,441,800 |
| 30 abr 2024 | 9.89 | 10.08 | 9.77 | 9.85 | 9.85 | 2,240,800 |
| 29 abr 2024 | 9.95 | 10.15 | 9.93 | 10.03 | 10.03 | 3,325,400 |
| 26 abr 2024 | 10.39 | 10.39 | 9.44 | 9.88 | 9.88 | 5,653,100 |
| 25 abr 2024 | 10.84 | 11.07 | 10.32 | 10.50 | 10.50 | 3,520,000 |
| 24 abr 2024 | 10.90 | 10.97 | 10.73 | 10.88 | 10.88 | 1,461,600 |
| 23 abr 2024 | 10.77 | 11.09 | 10.71 | 10.95 | 10.95 | 1,492,200 |
| 22 abr 2024 | 10.91 | 10.99 | 10.67 | 10.83 | 10.83 | 2,415,000 |
| 19 abr 2024 | 10.25 | 10.98 | 10.20 | 10.91 | 10.91 | 3,159,900 |
| 18 abr 2024 | 9.89 | 10.24 | 9.81 | 10.21 | 10.21 | 3,738,400 |
| 17 abr 2024 | 9.58 | 9.92 | 9.26 | 9.77 | 9.77 | 4,624,800 |
| 16 abr 2024 | 10.61 | 10.61 | 8.74 | 9.52 | 9.52 | 12,210,000 |
| 15 abr 2024 | 10.68 | 10.82 | 10.58 | 10.66 | 10.66 | 1,369,300 |
| 12 abr 2024 | 10.79 | 10.97 | 10.64 | 10.68 | 10.68 | 1,634,900 |
| 11 abr 2024 | 10.93 | 10.97 | 10.55 | 10.80 | 10.80 | 1,637,600 |
| 10 abr 2024 | 10.95 | 10.97 | 10.76 | 10.78 | 10.78 | 2,811,800 |
| 09 abr 2024 | 11.15 | 11.41 | 11.11 | 11.18 | 11.18 | 1,379,700 |
| 08 abr 2024 | 10.92 | 11.13 | 10.85 | 11.07 | 11.07 | 1,833,900 |
| 05 abr 2024 | 10.94 | 10.99 | 10.78 | 10.91 | 10.91 | 2,751,700 |
| 04 abr 2024 | 11.15 | 11.19 | 10.98 | 11.04 | 11.04 | 1,350,400 |
| 03 abr 2024 | 11.01 | 11.06 | 10.87 | 11.05 | 11.05 | 1,316,000 |
| 02 abr 2024 | 11.01 | 11.18 | 10.90 | 11.01 | 11.01 | 1,623,700 |
| 01 abr 2024 | 11.27 | 11.27 | 10.89 | 11.10 | 11.10 | 1,455,600 |
| 28 mar 2024 | 10.97 | 11.32 | 10.90 | 11.27 | 11.27 | 2,098,500 |
| 27 mar 2024 | 10.92 | 11.09 | 10.91 | 10.99 | 10.99 | 2,006,100 |
| 26 mar 2024 | 11.03 | 11.10 | 10.83 | 10.86 | 10.86 | 1,564,600 |
| 25 mar 2024 | 11.09 | 11.15 | 10.94 | 11.00 | 11.00 | 1,265,600 |
| 22 mar 2024 | 11.54 | 11.71 | 10.93 | 11.04 | 11.04 | 2,394,000 |
| 21 mar 2024 | 11.40 | 11.71 | 11.31 | 11.49 | 11.49 | 1,550,500 |
| 20 mar 2024 | 10.92 | 11.47 | 10.87 | 11.40 | 11.40 | 1,822,500 |
| 19 mar 2024 | 10.87 | 11.00 | 10.73 | 10.98 | 10.98 | 1,744,700 |
| 18 mar 2024 | 11.07 | 11.10 | 10.83 | 10.91 | 10.91 | 1,892,700 |
| 15 mar 2024 | 11.08 | 11.35 | 11.02 | 11.16 | 11.16 | 3,322,400 |
| 14 mar 2024 | 11.12 | 11.14 | 10.77 | 11.03 | 11.03 | 2,797,700 |
| 13 mar 2024 | 11.30 | 11.42 | 11.13 | 11.16 | 11.16 | 1,972,800 |
| 12 mar 2024 | 11.62 | 11.64 | 11.16 | 11.27 | 11.27 | 3,302,400 |
| 11 mar 2024 | 11.85 | 11.95 | 11.65 | 11.73 | 11.73 | 1,739,800 |
| 08 mar 2024 | 11.78 | 11.90 | 11.66 | 11.82 | 11.82 | 2,679,700 |
| 07 mar 2024 | 11.57 | 11.76 | 11.53 | 11.75 | 11.75 | 1,530,000 |
| 06 mar 2024 | 11.80 | 11.80 | 11.35 | 11.45 | 11.45 | 1,982,900 |
| 05 mar 2024 | 11.48 | 11.96 | 11.46 | 11.62 | 11.62 | 2,651,000 |
| 04 mar 2024 | 11.95 | 12.00 | 11.43 | 11.44 | 11.44 | 2,778,900 |
| 01 mar 2024 | 12.25 | 12.25 | 11.83 | 11.95 | 11.95 | 3,691,200 |
| 29 feb 2024 | 12.45 | 12.57 | 12.16 | 12.18 | 12.18 | 2,300,000 |
| 28 feb 2024 | 12.49 | 12.60 | 12.30 | 12.34 | 12.34 | 1,976,000 |
| 27 feb 2024 | 12.44 | 12.59 | 12.31 | 12.58 | 12.58 | 1,611,500 |
| 26 feb 2024 | 12.60 | 12.62 | 12.22 | 12.25 | 12.25 | 2,688,700 |
| 23 feb 2024 | 12.68 | 12.82 | 12.61 | 12.66 | 12.66 | 1,499,100 |
| 22 feb 2024 | 13.00 | 13.00 | 12.60 | 12.75 | 12.75 | 2,681,800 |
| 21 feb 2024 | 13.30 | 13.32 | 13.10 | 13.11 | 13.11 | 1,696,800 |
| 20 feb 2024 | 13.04 | 13.30 | 13.00 | 13.29 | 13.29 | 3,066,400 |
| 16 feb 2024 | 13.15 | 13.25 | 12.97 | 13.10 | 13.10 | 1,822,600 |
| 15 feb 2024 | 12.69 | 13.28 | 12.68 | 13.22 | 13.22 | 4,248,200 |
| 14 feb 2024 | 13.06 | 13.10 | 12.15 | 12.47 | 12.47 | 5,243,500 |
| 13 feb 2024 | 13.52 | 13.57 | 12.91 | 13.11 | 13.11 | 2,445,800 |
| 12 feb 2024 | 13.05 | 13.90 | 13.05 | 13.65 | 13.65 | 2,292,000 |
| 09 feb 2024 | 13.04 | 13.13 | 12.92 | 13.09 | 13.09 | 1,343,800 |
| 08 feb 2024 | 13.09 | 13.14 | 12.89 | 13.07 | 13.07 | 1,523,200 |
| 07 feb 2024 | 13.31 | 13.39 | 13.06 | 13.11 | 13.11 | 1,162,900 |
| 06 feb 2024 | 12.95 | 13.30 | 12.77 | 13.25 | 13.25 | 1,352,200 |
| 05 feb 2024 | 13.17 | 13.25 | 12.96 | 12.97 | 12.97 | 1,758,100 |
| 02 feb 2024 | 13.16 | 13.59 | 12.92 | 13.39 | 13.39 | 2,096,400 |
| 01 feb 2024 | 13.22 | 13.35 | 12.88 | 13.33 | 13.33 | 1,592,700 |
| 31 ene 2024 | 13.31 | 13.31 | 12.95 | 12.97 | 12.97 | 2,193,200 |
| 30 ene 2024 | 13.38 | 13.41 | 13.04 | 13.27 | 13.27 | 1,808,900 |
| 29 ene 2024 | 13.81 | 13.81 | 13.36 | 13.49 | 13.49 | 1,687,600 |
| 26 ene 2024 | 13.79 | 14.04 | 13.78 | 13.85 | 13.85 | 4,195,600 |
| 25 ene 2024 | 13.27 | 13.79 | 13.20 | 13.75 | 13.75 | 1,845,900 |
| 24 ene 2024 | 13.55 | 14.06 | 13.17 | 13.17 | 13.17 | 3,832,400 |
| 23 ene 2024 | 12.88 | 13.50 | 12.83 | 13.35 | 13.35 | 2,731,200 |
| 22 ene 2024 | 12.79 | 12.90 | 12.64 | 12.78 | 12.78 | 1,364,000 |
| 19 ene 2024 | 12.95 | 12.98 | 12.60 | 12.72 | 12.72 | 1,964,500 |
| 18 ene 2024 | 13.23 | 13.24 | 12.75 | 12.95 | 12.95 | 2,324,400 |
| 17 ene 2024 | 13.17 | 13.45 | 13.03 | 13.24 | 13.24 | 1,790,100 |
| 16 ene 2024 | 13.22 | 13.59 | 13.13 | 13.30 | 13.30 | 1,657,300 |
| 12 ene 2024 | 14.06 | 14.11 | 13.21 | 13.47 | 13.47 | 2,844,900 |
| 11 ene 2024 | 14.32 | 14.34 | 13.76 | 13.81 | 13.81 | 2,533,500 |
| 10 ene 2024 | 14.93 | 14.98 | 14.41 | 14.46 | 14.46 | 2,265,500 |
| 09 ene 2024 | 15.09 | 15.29 | 14.82 | 14.97 | 14.97 | 1,721,900 |
| 08 ene 2024 | 14.81 | 15.31 | 14.69 | 15.21 | 15.21 | 1,887,500 |
| 05 ene 2024 | 14.32 | 15.13 | 14.20 | 14.87 | 14.87 | 2,695,600 |
| 04 ene 2024 | 14.96 | 14.98 | 14.31 | 14.34 | 14.34 | 2,362,600 |
| 03 ene 2024 | 15.14 | 15.25 | 14.71 | 14.77 | 14.77 | 3,133,100 |
| 02 ene 2024 | 14.24 | 16.03 | 13.95 | 15.40 | 15.40 | 5,618,900 |
| 29 dic 2023 | 14.26 | 14.30 | 14.00 | 14.19 | 14.19 | 1,916,500 |
| 28 dic 2023 | 13.93 | 14.38 | 13.89 | 14.37 | 14.37 | 2,317,600 |
| 27 dic 2023 | 14.09 | 14.55 | 13.86 | 14.02 | 14.02 | 3,906,500 |
| 26 dic 2023 | 14.00 | 14.13 | 13.91 | 14.05 | 14.05 | 1,620,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.