Hawaiian Electric Industries, Inc. (FRA:HWI)
Germany · Delayed Price · Currency is EUR 10.76
+0.04 (0.37%)
At close: Jan 5, 2026
FRA:HWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 9.61 | 9.67 | 9.59 | 9.65 | 9.65 | -0.25% | 225 |
| Dec 4, 2025 | 9.53 | 9.90 | 9.53 | 9.67 | 9.67 | 1.30% | - |
| Dec 3, 2025 | 9.53 | 9.55 | 9.42 | 9.55 | 9.55 | -0.46% | - |
| Dec 2, 2025 | 9.68 | 9.73 | 9.59 | 9.59 | 9.59 | -1.38% | - |
| Dec 1, 2025 | 10.04 | 10.04 | 9.72 | 9.72 | 9.72 | -3.58% | - |
| Nov 28, 2025 | 10.12 | 10.19 | 10.09 | 10.09 | 10.09 | -0.10% | - |
| Nov 27, 2025 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | -0.49% | - |
| Nov 26, 2025 | 10.09 | 10.17 | 10.09 | 10.15 | 10.15 | 0.40% | - |
| Nov 25, 2025 | 9.89 | 10.18 | 9.89 | 10.11 | 10.11 | 1.19% | - |
| Nov 24, 2025 | 9.94 | 9.99 | 9.90 | 9.99 | 9.99 | -0.54% | - |
| Nov 21, 2025 | 9.86 | 10.07 | 9.82 | 10.04 | 10.04 | 1.91% | - |
| Nov 20, 2025 | 9.68 | 9.91 | 9.68 | 9.85 | 9.85 | 2.33% | - |
| Nov 19, 2025 | 9.77 | 9.77 | 9.63 | 9.63 | 9.63 | -1.67% | - |
| Nov 18, 2025 | 9.92 | 10.03 | 9.79 | 9.79 | 9.79 | -2.32% | - |
| Nov 17, 2025 | 9.97 | 10.11 | 9.97 | 10.03 | 10.03 | 0.37% | - |
| Nov 14, 2025 | 9.93 | 9.99 | 9.78 | 9.99 | 9.99 | 0.73% | 378 |
| Nov 13, 2025 | 9.94 | 9.99 | 9.92 | 9.92 | 9.92 | -0.50% | - |
| Nov 12, 2025 | 9.87 | 9.97 | 9.87 | 9.97 | 9.97 | 0.85% | - |
| Nov 11, 2025 | 9.53 | 9.92 | 9.53 | 9.88 | 9.88 | 2.68% | - |
| Nov 10, 2025 | 9.94 | 9.94 | 9.43 | 9.62 | 9.62 | -3.12% | 2,736 |
| Nov 7, 2025 | 9.99 | 9.99 | 9.88 | 9.93 | 9.93 | -1.35% | - |
| Nov 6, 2025 | 10.02 | 10.16 | 10.02 | 10.07 | 10.07 | -0.35% | - |
| Nov 5, 2025 | 10.04 | 10.15 | 10.04 | 10.11 | 10.11 | 0.70% | - |
| Nov 4, 2025 | 9.90 | 10.05 | 9.90 | 10.04 | 10.04 | 0.25% | - |
| Nov 3, 2025 | 10.00 | 10.03 | 9.85 | 10.01 | 10.01 | -0.69% | 598 |
| Oct 31, 2025 | 9.98 | 10.12 | 9.97 | 10.08 | 10.08 | 0.96% | - |
| Oct 30, 2025 | 9.92 | 10.00 | 9.92 | 9.98 | 9.98 | 0.48% | - |
| Oct 29, 2025 | 10.25 | 10.25 | 9.94 | 9.94 | 9.94 | -2.83% | - |
| Oct 28, 2025 | 10.30 | 10.35 | 10.22 | 10.23 | 10.23 | -0.82% | - |
| Oct 27, 2025 | 10.21 | 10.31 | 10.18 | 10.31 | 10.31 | 1.28% | - |