Hawaiian Electric Industries Inc. Common Stockのデータ

Hawaiian Electric Industries Inc. Common Stockの基本情報

名前 Hawaiian Electric Industries Inc. Common Stock
ティッカー HE
国 United States
上場年 nan
セクター Public Utilities

Hawaiian Electric Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.0 34.12 34.84 34.73 449300.0 34.73
2021-02-12 34.85 34.43 34.61 34.72 384700.0 34.72
2021-02-11 35.0 34.35 34.96 34.41 433400.0 34.41
2021-02-10 35.03 34.31 34.47 34.96 405000.0 34.96
2021-02-09 34.21 33.7 34.14 33.98 220200.0 33.98
2021-02-08 34.31 33.85 34.23 33.97 249500.0 33.97
2021-02-05 34.34 33.82 34.12 34.1 333800.0 34.1
2021-02-04 34.14 33.57 33.72 33.82 425400.0 33.82
2021-02-03 33.76 33.09 33.4 33.73 487200.0 33.73
2021-02-02 34.09 33.37 33.87 33.56 324300.0 33.56
2021-02-01 33.78 32.96 33.3 33.51 421900.0 33.51
2021-01-29 33.73 33.05 33.36 33.06 524100.0 33.06
2021-01-28 34.57 33.46 34.08 33.47 453400.0 33.47
2021-01-27 33.98 33.44 33.69 33.94 466100.0 33.94
2021-01-26 34.37 33.58 34.34 33.76 471100.0 33.76
2021-01-25 34.67 34.1 34.37 34.34 531600.0 34.34
2021-01-22 34.77 33.53 33.72 34.5 796600.0 34.5
2021-01-21 34.1 33.28 33.96 33.8 640800.0 33.8
2021-01-20 34.89 34.16 34.24 34.59 571600.0 34.59
2021-01-19 34.41 33.75 34.16 34.22 440300.0 34.22
2021-01-15 34.13 33.46 33.49 34.13 501100.0 34.13
2021-01-14 34.3 33.37 34.28 33.45 600800.0 33.45
2021-01-13 34.3 33.87 34.05 33.97 388500.0 33.97
2021-01-12 34.34 33.73 34.12 33.84 494800.0 33.84
2021-01-11 34.36 33.78 34.0 34.05 364400.0 34.05
2021-01-08 35.02 34.06 34.74 34.18 602200.0 34.18
2021-01-07 36.07 34.96 35.98 34.97 637100.0 34.97
2021-01-06 36.13 34.91 34.96 36.12 596900.0 36.12
2021-01-05 34.99 34.33 34.85 34.57 333100.0 34.57
2021-01-04 35.71 34.48 35.54 34.7 278500.0 34.7
2020-12-31 35.51 34.83 34.83 35.39 271400.0 35.39
2020-12-30 35.25 34.7 34.75 34.9 196100.0 34.9
2020-12-29 35.21 34.54 35.0 34.8 315300.0 34.8
2020-12-28 35.08 34.58 34.77 34.85 494100.0 34.85
2020-12-24 34.7 34.25 34.7 34.59 153000.0 34.59
2020-12-23 35.43 34.45 35.0 34.49 411600.0 34.49
2020-12-22 34.98 34.57 34.9 34.85 279400.0 34.85
2020-12-21 35.35 34.56 35.25 34.99 447800.0 34.99
2020-12-18 36.55 35.38 36.54 35.5 1249400.0 35.5
2020-12-17 37.17 36.34 36.98 36.41 393200.0 36.41
2020-12-16 37.56 36.76 37.54 36.88 316700.0 36.88
2020-12-15 37.36 36.39 36.67 37.34 384200.0 37.34
2020-12-14 37.97 36.45 37.81 36.48 410700.0 36.48
2020-12-11 37.77 37.27 37.3 37.47 437400.0 37.47
2020-12-10 37.55 36.96 37.15 37.45 422900.0 37.45
2020-12-09 37.27 36.64 36.73 37.2 317800.0 37.2
2020-12-08 36.63 36.14 36.25 36.58 376600.0 36.58
2020-12-07 36.48 35.81 35.85 36.36 365100.0 36.36
2020-12-04 36.2 35.61 35.75 35.92 226300.0 35.92
2020-12-03 36.21 35.56 36.2 35.73 515300.0 35.73
2020-12-02 36.31 35.67 35.96 36.29 232000.0 36.29
2020-12-01 36.71 35.84 36.22 36.08 267700.0 36.08
2020-11-30 36.55 35.77 36.35 35.83 472800.0 35.83
2020-11-27 37.38 36.45 37.38 36.54 156800.0 36.54
2020-11-25 37.96 37.3 37.94 37.46 475000.0 37.46
2020-11-24 38.08 36.84 37.0 37.98 287300.0 37.98
2020-11-23 36.8 36.4 36.5 36.55 238800.0 36.55
2020-11-20 36.85 36.21 36.63 36.44 480800.0 36.44
2020-11-19 36.9 36.33 36.9 36.81 351800.0 36.81
2020-11-18 38.04 37.35 38.0 37.36 767300.0 37.03
2020-11-17 38.27 37.58 37.84 37.84 376700.0 37.51
2020-11-16 38.29 37.56 37.98 38.28 479400.0 37.94
2020-11-13 37.44 36.75 36.89 37.33 513000.0 37.0
2020-11-12 36.92 36.07 36.7 36.63 557700.0 36.31
2020-11-11 37.65 36.64 37.63 37.05 362600.0 36.72
2020-11-10 37.91 35.02 35.9 37.56 658100.0 37.23
2020-11-09 36.09 34.34 34.63 35.62 588900.0 35.31
2020-11-06 33.99 32.99 33.05 33.17 235300.0 32.88
2020-11-05 33.88 33.05 33.77 33.05 306500.0 32.76
2020-11-04 34.59 33.41 34.23 33.49 451400.0 33.19
2020-11-03 34.66 33.95 34.11 34.45 329500.0 34.15
2020-11-02 33.7 32.98 33.17 33.64 346200.0 33.34
2020-10-30 33.1 32.39 32.42 33.04 374500.0 32.75
2020-10-29 32.7 31.83 32.53 32.51 585200.0 32.22
2020-10-28 34.16 32.66 33.82 32.67 754900.0 32.38
2020-10-27 34.81 34.29 34.52 34.46 360100.0 34.16
2020-10-26 34.74 34.2 34.65 34.52 328700.0 34.22
2020-10-23 35.16 34.34 35.0 34.9 335400.0 34.59
2020-10-22 34.94 34.17 34.26 34.83 401400.0 34.52
2020-10-21 34.61 33.83 33.83 34.18 255300.0 33.88
2020-10-20 34.18 33.6 33.65 34.05 311000.0 33.75
2020-10-19 34.23 33.57 33.91 33.65 392600.0 33.35
2020-10-16 34.35 33.85 34.13 34.11 195800.0 33.81
2020-10-15 34.32 33.51 33.64 34.14 195500.0 33.84
2020-10-14 34.45 33.8 34.2 33.95 231700.0 33.65
2020-10-13 34.8 33.92 34.62 34.31 340500.0 34.01
2020-10-12 35.04 34.37 34.46 34.88 252700.0 34.57
2020-10-09 34.84 34.28 34.8 34.47 342600.0 34.17
2020-10-08 34.94 34.42 34.65 34.68 213700.0 34.37
2020-10-07 35.01 34.32 34.81 34.59 294900.0 34.28
2020-10-06 35.24 34.15 34.3 34.76 421900.0 34.45
2020-10-05 34.35 33.72 34.02 34.3 282400.0 34.0
2020-10-02 34.05 33.0 33.0 33.89 276600.0 33.59
2020-10-01 33.52 33.1 33.22 33.23 304600.0 32.94
2020-09-30 33.39 32.95 33.27 33.24 514600.0 32.95
2020-09-29 33.34 32.74 33.23 33.02 276200.0 32.73
2020-09-28 33.53 33.15 33.29 33.18 295300.0 32.89
2020-09-25 33.17 32.37 32.53 33.16 310100.0 32.87
2020-09-24 32.89 32.32 32.51 32.69 316600.0 32.4
2020-09-23 33.29 32.6 33.02 32.6 554700.0 32.31
2020-09-22 33.17 32.45 32.48 32.94 475800.0 32.65
2020-09-21 32.58 32.02 32.42 32.44 508200.0 32.15
2020-09-18 33.34 32.61 33.34 32.68 1263900.0 32.39
2020-09-17 33.3 32.76 33.14 33.25 479700.0 32.96
2020-09-16 33.51 32.91 32.93 33.35 566700.0 33.06
2020-09-15 33.47 33.0 33.28 33.1 436600.0 32.81
2020-09-14 33.49 32.92 33.03 33.15 312200.0 32.86
2020-09-11 33.44 32.68 33.44 32.96 503700.0 32.67
2020-09-10 33.76 33.1 33.73 33.3 522600.0 33.01
2020-09-09 34.38 33.56 33.82 33.75 504200.0 33.45
2020-09-08 34.35 33.48 34.35 33.72 474700.0 33.42
2020-09-04 34.48 33.81 34.4 34.31 297500.0 34.01
2020-09-03 35.04 33.98 34.4 34.24 316200.0 33.94
2020-09-02 34.84 33.89 33.97 34.35 404700.0 34.05
2020-09-01 34.55 33.93 34.55 33.98 316700.0 33.68
2020-08-31 34.82 34.3 34.3 34.61 479100.0 34.3
2020-08-28 34.58 33.94 34.58 34.42 214400.0 34.12
2020-08-27 34.78 34.06 34.25 34.4 281000.0 34.1
2020-08-26 34.75 34.01 34.75 34.14 369000.0 33.84
2020-08-25 35.14 34.65 35.14 34.87 289800.0 34.56
2020-08-24 35.06 34.39 34.52 35.04 462800.0 34.73
2020-08-21 34.67 34.08 34.6 34.38 588500.0 34.08
2020-08-20 35.23 34.57 35.04 34.58 287000.0 34.27
2020-08-19 35.66 35.02 35.19 35.43 323300.0 34.79
2020-08-18 35.54 35.01 35.43 35.19 308200.0 34.55
2020-08-17 35.98 35.32 35.51 35.36 395200.0 34.72
2020-08-14 35.77 35.24 35.47 35.67 329100.0 35.03
2020-08-13 35.89 35.22 35.89 35.62 303900.0 34.98
2020-08-12 36.2 35.57 35.82 36.0 284100.0 35.35
2020-08-11 36.55 35.41 36.37 35.52 430100.0 34.88
2020-08-10 36.57 36.06 36.4 36.13 311600.0 35.48
2020-08-07 36.24 35.01 35.02 36.22 505300.0 35.57
2020-08-06 35.63 34.75 35.49 35.04 500500.0 34.41
2020-08-05 35.84 34.78 35.84 34.93 441100.0 34.3
2020-08-04 36.1 35.57 36.03 35.62 419900.0 34.98
2020-08-03 36.17 35.44 36.17 36.02 392400.0 35.37
2020-07-31 36.57 35.67 36.29 36.26 428300.0 35.6
2020-07-30 36.83 36.34 36.71 36.59 292400.0 35.93
2020-07-29 37.27 36.73 37.0 37.15 398700.0 36.48
2020-07-28 37.3 36.13 36.26 37.01 233700.0 36.34
2020-07-27 36.83 35.86 36.83 36.22 257900.0 35.57
2020-07-24 37.65 36.91 37.29 36.97 245900.0 36.3
2020-07-23 37.77 37.02 37.39 37.2 377100.0 36.53
2020-07-22 37.46 36.81 37.03 37.45 546500.0 36.77
2020-07-21 37.47 36.49 36.8 37.23 386000.0 36.56
2020-07-20 37.47 36.42 37.25 36.49 271800.0 35.83
2020-07-17 37.71 37.08 37.11 37.47 311500.0 36.79
2020-07-16 37.52 36.89 36.92 37.0 257100.0 36.33
2020-07-15 37.63 36.75 37.36 36.95 415900.0 36.28
2020-07-14 37.68 36.55 37.15 36.93 474700.0 36.26
2020-07-13 37.39 36.25 36.46 37.04 445000.0 36.37
2020-07-10 36.6 35.66 35.68 36.44 236100.0 35.78
2020-07-09 35.79 34.98 35.73 35.54 320500.0 34.9
2020-07-08 36.14 35.47 35.79 35.86 398100.0 35.21
2020-07-07 36.05 35.09 35.35 35.72 670000.0 35.07
2020-07-06 36.63 35.5 36.55 35.72 513600.0 35.07
2020-07-02 36.98 36.01 36.54 36.12 257400.0 35.47
2020-07-01 36.58 35.96 36.0 36.14 397000.0 35.49
2020-06-30 36.32 35.76 35.96 36.06 345400.0 35.41
2020-06-29 36.13 35.23 35.5 35.89 383800.0 35.24
2020-06-26 35.59 34.83 35.27 35.1 761200.0 34.47
2020-06-25 35.46 34.79 35.46 35.43 400400.0 34.79
2020-06-24 35.77 35.12 35.39 35.5 437500.0 34.86
2020-06-23 36.66 35.42 36.66 35.65 476200.0 35.01
2020-06-22 36.63 35.26 35.73 36.18 467200.0 35.53
2020-06-19 36.72 35.71 36.24 35.82 1243400.0 35.17
2020-06-18 36.36 35.75 36.04 36.13 436500.0 35.48
2020-06-17 37.18 35.95 37.09 36.39 453100.0 35.73
2020-06-16 38.29 36.88 37.93 37.05 390500.0 36.38
2020-06-15 37.4 35.77 36.24 37.01 557100.0 36.34
2020-06-12 37.86 36.42 37.86 37.04 623800.0 36.37
2020-06-11 39.12 36.64 38.81 37.01 513400.0 36.34
2020-06-10 40.41 39.62 40.2 39.64 576500.0 38.92
2020-06-09 40.39 39.59 40.18 40.09 459400.0 39.37
2020-06-08 40.71 39.99 40.04 40.54 407400.0 39.81
2020-06-05 40.76 39.37 39.37 39.67 463600.0 38.95
2020-06-04 39.31 38.32 39.3 38.9 509500.0 38.2
2020-06-03 39.76 38.86 38.89 39.46 359100.0 38.75
2020-06-02 39.18 38.37 39.08 38.58 377400.0 37.88
2020-06-01 39.52 38.55 39.52 38.99 521000.0 38.29
2020-05-29 39.92 38.59 38.97 39.46 1022100.0 38.75
2020-05-28 39.38 38.47 38.86 39.22 630400.0 38.51
2020-05-27 39.26 38.12 38.94 38.38 444300.0 37.69
2020-05-26 38.36 37.51 37.54 38.22 389400.0 37.53
2020-05-22 37.41 37.03 37.41 37.27 263400.0 36.6
2020-05-21 38.21 37.47 37.68 37.54 410200.0 36.86
2020-05-20 38.5 37.4 37.51 38.23 623000.0 37.22
2020-05-19 38.34 37.22 38.28 37.27 475200.0 36.28
2020-05-18 38.65 37.4 38.28 38.28 505600.0 37.26
2020-05-15 36.4 35.32 36.37 36.11 939300.0 35.15
2020-05-14 36.46 34.93 35.8 36.43 511200.0 35.46
2020-05-13 36.65 35.86 36.51 36.34 400300.0 35.38
2020-05-12 38.36 36.79 38.11 36.81 484100.0 35.83
2020-05-11 38.63 37.39 37.86 37.9 923200.0 36.89
2020-05-08 38.21 37.01 37.01 38.19 508600.0 37.18
2020-05-07 37.37 36.45 36.72 36.53 495500.0 35.56
2020-05-06 37.98 36.4 37.98 36.44 774000.0 35.47
2020-05-05 39.17 36.26 37.83 38.05 873700.0 37.04
2020-05-04 38.44 37.53 37.93 38.32 342600.0 37.3
2020-05-01 39.17 37.87 39.15 38.1 616400.0 37.09
2020-04-30 40.91 39.41 40.46 39.47 473800.0 38.42
2020-04-29 41.41 39.71 41.12 40.83 524000.0 39.75
2020-04-28 40.86 40.05 40.68 40.53 348200.0 39.45
2020-04-27 40.32 39.5 39.51 39.99 326900.0 38.93
2020-04-24 39.83 38.85 39.83 39.52 401000.0 38.47
2020-04-23 40.07 38.89 39.82 39.46 385100.0 38.41
2020-04-22 40.36 39.18 39.68 39.84 598800.0 38.78
2020-04-21 40.01 38.79 39.99 39.09 416900.0 38.05
2020-04-20 41.66 40.0 41.66 40.02 535600.0 38.96
2020-04-17 42.35 41.23 42.18 41.98 625200.0 40.87
2020-04-16 41.86 40.62 41.02 41.17 532800.0 40.08
2020-04-15 43.24 40.96 42.84 41.18 601600.0 40.09
2020-04-14 44.41 43.08 44.41 43.53 664500.0 42.37
2020-04-13 45.55 42.76 45.38 43.43 593600.0 42.28
2020-04-09 46.66 43.61 44.01 45.6 625200.0 44.39
2020-04-08 43.96 41.36 42.23 43.6 584000.0 42.44
2020-04-07 43.94 42.02 43.46 42.26 646500.0 41.14
2020-04-06 43.27 41.1 41.54 42.9 541200.0 41.76
2020-04-03 41.4 39.45 40.81 40.0 862900.0 38.94
2020-04-02 42.44 39.83 39.85 41.24 663700.0 40.15
2020-04-01 42.61 39.72 41.84 40.34 938800.0 39.27
2020-03-31 43.86 42.21 43.6 43.05 739000.0 41.91
2020-03-30 44.29 41.49 42.4 44.22 611200.0 43.05
2020-03-27 43.45 39.7 39.81 41.71 736100.0 40.6
2020-03-26 41.17 38.12 38.13 40.75 643900.0 39.67
2020-03-25 40.05 36.41 38.86 38.09 993200.0 37.08
2020-03-24 39.41 34.59 35.55 38.98 1021400.0 37.95
2020-03-23 38.88 33.51 38.88 34.33 1459600.0 33.42
2020-03-20 48.48 38.4 48.41 39.47 1643300.0 38.42
2020-03-19 54.31 46.02 53.0 48.51 1823200.0 47.22
2020-03-18 55.15 45.8 46.89 53.32 1921700.0 51.9
2020-03-17 52.96 44.49 44.49 49.31 2541200.0 48.0
2020-03-16 44.86 39.59 40.58 43.89 1538400.0 42.73
2020-03-13 43.84 40.68 41.02 43.69 1745000.0 42.53
2020-03-12 41.17 38.25 39.88 39.9 1653200.0 38.84
2020-03-11 42.63 41.08 42.5 42.0 1529700.0 40.89
2020-03-10 44.24 41.5 43.95 43.24 669000.0 42.09
2020-03-09 45.05 43.07 43.39 43.26 1094800.0 42.11
2020-03-06 46.85 44.5 45.3 46.74 709100.0 45.5
2020-03-05 46.42 45.66 46.07 46.3 591100.0 45.07
2020-03-04 46.97 45.43 45.62 46.89 553000.0 45.65
2020-03-03 46.11 44.72 45.02 44.93 763100.0 43.74
2020-03-02 45.12 42.91 42.92 45.09 859600.0 43.89
2020-02-28 44.08 42.03 44.07 42.84 1511200.0 41.7
2020-02-27 47.18 44.8 46.79 44.86 608300.0 43.67
2020-02-26 48.62 47.02 48.22 47.03 670100.0 45.78
2020-02-25 49.38 48.0 48.97 48.07 509300.0 46.79
2020-02-24 49.83 49.23 49.4 49.32 395200.0 47.69
2020-02-21 50.27 49.66 49.81 49.75 659000.0 48.11
2020-02-20 49.85 49.31 49.51 49.81 348000.0 48.16
2020-02-19 50.36 49.62 50.24 49.65 552800.0 48.01
2020-02-18 50.55 50.11 50.55 50.3 389500.0 48.64