Hawaiian Electric Industries, Inc. (FRA:HWI)
Germany · Delayed Price · Currency is EUR 13.42
+0.08 (0.60%)
At close: Feb 20, 2026
FRA:HWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.36 | 13.56 | 13.33 | 13.42 | 13.42 | 0.60% | - |
| Feb 19, 2026 | 13.52 | 13.65 | 13.34 | 13.34 | 13.34 | -2.06% | - |
| Feb 18, 2026 | 13.80 | 13.82 | 13.62 | 13.62 | 13.62 | -1.87% | - |
| Feb 17, 2026 | 14.15 | 14.15 | 13.88 | 13.88 | 13.88 | -2.19% | - |
| Feb 16, 2026 | 14.11 | 14.19 | 14.11 | 14.19 | 14.19 | -0.07% | - |
| Feb 13, 2026 | 13.64 | 14.23 | 13.64 | 14.20 | 14.20 | 3.24% | - |
| Feb 12, 2026 | 13.93 | 13.99 | 13.52 | 13.75 | 13.75 | -1.57% | - |
| Feb 11, 2026 | 13.95 | 14.14 | 13.94 | 13.97 | 13.97 | -0.57% | - |
| Feb 10, 2026 | 14.02 | 14.16 | 13.99 | 14.05 | 14.05 | -0.35% | - |
| Feb 9, 2026 | 14.33 | 14.33 | 14.10 | 14.10 | 14.10 | -2.05% | - |
| Feb 6, 2026 | 14.29 | 14.49 | 14.29 | 14.40 | 14.40 | 0.31% | - |
| Feb 5, 2026 | 13.92 | 14.35 | 13.91 | 14.35 | 14.35 | 3.02% | - |
| Feb 4, 2026 | 13.36 | 13.93 | 13.36 | 13.93 | 13.93 | 3.61% | - |
| Feb 3, 2026 | 12.79 | 13.45 | 12.79 | 13.45 | 13.45 | 4.75% | - |
| Feb 2, 2026 | 12.73 | 13.00 | 12.73 | 12.84 | 12.84 | -0.73% | - |
| Jan 30, 2026 | 13.14 | 13.20 | 12.93 | 12.93 | 12.93 | -2.01% | - |
| Jan 29, 2026 | 13.09 | 13.47 | 13.09 | 13.20 | 13.20 | 0.15% | - |
| Jan 28, 2026 | 12.74 | 13.18 | 12.74 | 13.18 | 13.18 | 3.29% | - |
| Jan 27, 2026 | 12.57 | 12.81 | 12.55 | 12.76 | 12.76 | 0.67% | - |
| Jan 26, 2026 | 12.34 | 12.82 | 12.34 | 12.67 | 12.67 | 2.22% | - |
| Jan 23, 2026 | 12.73 | 12.73 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Jan 22, 2026 | 12.54 | 12.95 | 12.54 | 12.80 | 12.80 | 1.91% | - |
| Jan 21, 2026 | 11.96 | 12.59 | 11.96 | 12.56 | 12.56 | 4.67% | 450 |
| Jan 20, 2026 | 12.16 | 12.31 | 11.77 | 12.00 | 12.00 | -1.88% | 778 |
| Jan 19, 2026 | 12.23 | 12.23 | 12.22 | 12.23 | 12.23 | -1.65% | - |
| Jan 16, 2026 | 12.33 | 12.60 | 12.13 | 12.43 | 12.43 | 1.72% | - |
| Jan 15, 2026 | 11.97 | 12.44 | 11.97 | 12.22 | 12.22 | 1.83% | - |
| Jan 14, 2026 | 11.83 | 12.00 | 11.79 | 12.00 | 12.00 | 1.61% | - |
| Jan 13, 2026 | 12.31 | 12.31 | 11.81 | 11.81 | 11.81 | -3.20% | - |
| Jan 12, 2026 | 12.60 | 12.64 | 12.20 | 12.20 | 12.20 | -3.86% | 150 |
| Jan 9, 2026 | 11.65 | 12.82 | 11.65 | 12.69 | 12.69 | 8.46% | - |
| Jan 8, 2026 | 11.34 | 11.70 | 11.34 | 11.70 | 11.70 | 1.96% | - |
| Jan 7, 2026 | 11.67 | 11.85 | 11.48 | 11.48 | 11.48 | -1.54% | - |
| Jan 6, 2026 | 10.72 | 11.66 | 10.72 | 11.66 | 11.66 | 8.32% | - |
| Jan 5, 2026 | 10.75 | 10.76 | 10.59 | 10.76 | 10.76 | 0.37% | - |
| Jan 2, 2026 | 10.40 | 10.72 | 10.40 | 10.72 | 10.72 | 1.71% | - |
| Dec 30, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.52% | - |
| Dec 29, 2025 | 10.26 | 10.74 | 10.26 | 10.60 | 10.60 | 6.33% | - |
| Dec 23, 2025 | 9.90 | 9.97 | 9.88 | 9.96 | 9.96 | 0.08% | - |
| Dec 22, 2025 | 9.81 | 9.96 | 9.71 | 9.96 | 9.96 | 1.65% | - |
| Dec 19, 2025 | 10.31 | 10.31 | 9.79 | 9.79 | 9.79 | -5.37% | - |
| Dec 18, 2025 | 10.11 | 10.43 | 10.11 | 10.35 | 10.35 | 1.52% | - |
| Dec 17, 2025 | 10.03 | 10.20 | 9.96 | 10.20 | 10.20 | 1.19% | - |
| Dec 16, 2025 | 10.02 | 10.10 | 10.00 | 10.08 | 10.08 | -0.20% | - |
| Dec 15, 2025 | 9.87 | 10.10 | 9.87 | 10.10 | 10.10 | 1.66% | - |
| Dec 12, 2025 | 9.88 | 10.02 | 9.88 | 9.93 | 9.93 | 0.10% | - |
| Dec 11, 2025 | 10.15 | 10.25 | 9.88 | 9.92 | 9.92 | -3.55% | - |
| Dec 10, 2025 | 10.25 | 10.29 | 10.25 | 10.29 | 10.29 | -0.44% | - |
| Dec 9, 2025 | 10.16 | 10.40 | 10.04 | 10.33 | 10.33 | 1.13% | 760 |
| Dec 8, 2025 | 9.68 | 10.76 | 9.68 | 10.22 | 10.22 | 5.90% | - |