Hawaiian Electric Industries, Inc. (FRA:HWI)
Germany · Delayed Price · Currency is EUR 7.57
-0.19 (-2.45%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:HWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.73 | 7.73 | 7.50 | 7.57 | 7.57 | -2.45% | 100 |
| Oct 22, 2026 | 7.67 | 7.96 | 7.67 | 7.76 | 7.76 | 0.05% | - |
| Oct 21, 2026 | 7.79 | 7.88 | 7.76 | 7.76 | 7.76 | -0.89% | - |
| Oct 20, 2026 | 7.46 | 7.91 | 7.46 | 7.83 | 7.83 | 4.29% | - |
| Oct 19, 2026 | 7.63 | 7.63 | 7.46 | 7.51 | 7.51 | -1.18% | - |
| Oct 16, 2026 | 7.52 | 7.69 | 7.52 | 7.60 | 7.60 | 1.23% | - |
| Oct 15, 2026 | 7.49 | 7.58 | 7.49 | 7.51 | 7.51 | -0.29% | - |
| Oct 14, 2026 | 7.57 | 7.57 | 7.39 | 7.53 | 7.53 | -1.03% | - |
| Oct 13, 2026 | 7.72 | 7.72 | 7.54 | 7.61 | 7.61 | -1.88% | - |
| Oct 12, 2026 | 7.78 | 7.80 | 7.70 | 7.75 | 7.75 | -0.87% | - |
| Oct 9, 2026 | 7.81 | 7.88 | 7.81 | 7.82 | 7.82 | -0.10% | - |
| Oct 8, 2026 | 7.77 | 7.83 | 7.72 | 7.83 | 7.83 | 0.08% | - |
| Oct 7, 2026 | 7.89 | 7.90 | 7.82 | 7.82 | 7.82 | -0.69% | - |
| Oct 6, 2026 | 7.82 | 7.88 | 7.79 | 7.88 | 7.88 | 0.77% | - |
| Oct 5, 2026 | 7.90 | 7.96 | 7.82 | 7.82 | 7.82 | -0.79% | - |
| Oct 2, 2026 | 7.91 | 8.00 | 7.88 | 7.88 | 7.88 | -0.91% | - |
| Oct 1, 2026 | 7.91 | 7.95 | 7.77 | 7.95 | 7.95 | 0.76% | - |
| Sep 30, 2026 | 7.97 | 7.97 | 7.89 | 7.89 | 7.89 | -1.23% | - |
| Sep 29, 2026 | 7.82 | 7.99 | 7.79 | 7.99 | 7.99 | 1.73% | - |
| Sep 28, 2026 | 7.92 | 7.92 | 7.72 | 7.85 | 7.85 | -2.07% | - |
| Sep 25, 2026 | 8.01 | 8.02 | 7.93 | 8.02 | 8.02 | -0.05% | - |
| Sep 24, 2026 | 8.03 | 8.08 | 7.93 | 8.02 | 8.02 | -1.13% | - |
| Sep 23, 2026 | 8.38 | 8.39 | 8.11 | 8.11 | 8.11 | -3.20% | - |
| Sep 22, 2026 | 8.37 | 8.42 | 8.37 | 8.38 | 8.38 | 0.14% | - |
| Sep 21, 2026 | 8.55 | 8.66 | 8.36 | 8.37 | 8.37 | -2.17% | - |
| Sep 18, 2026 | 8.74 | 8.74 | 8.56 | 8.56 | 8.56 | -2.71% | - |
| Sep 17, 2026 | 8.92 | 8.92 | 8.78 | 8.79 | 8.79 | -1.08% | - |
| Sep 16, 2026 | 8.80 | 8.89 | 8.73 | 8.89 | 8.89 | 0.82% | - |
| Sep 15, 2026 | 8.89 | 8.91 | 8.82 | 8.82 | 8.82 | -1.67% | - |
| Sep 14, 2026 | 8.92 | 9.00 | 8.92 | 8.97 | 8.97 | -0.09% | - |
| Sep 11, 2026 | 8.99 | 9.10 | 8.93 | 8.98 | 8.98 | -0.62% | - |
| Sep 10, 2026 | 8.85 | 9.03 | 8.85 | 9.03 | 9.03 | 1.92% | - |
| Sep 9, 2026 | 9.30 | 9.36 | 8.86 | 8.86 | 8.86 | -6.06% | - |
| Sep 8, 2026 | 9.39 | 9.43 | 9.33 | 9.43 | 9.43 | -0.94% | - |
| Sep 7, 2026 | 9.44 | 9.52 | 9.44 | 9.52 | 9.52 | 0.21% | - |
| Sep 4, 2026 | 9.47 | 9.56 | 9.47 | 9.50 | 9.50 | -0.69% | - |
| Sep 3, 2026 | 9.39 | 9.57 | 9.39 | 9.57 | 9.57 | 1.74% | - |
| Sep 2, 2026 | 9.50 | 9.51 | 9.41 | 9.41 | 9.41 | -1.69% | - |
| Sep 1, 2026 | 9.61 | 9.62 | 9.44 | 9.57 | 9.57 | -0.62% | - |
| Aug 31, 2026 | 9.74 | 9.76 | 9.59 | 9.63 | 9.63 | -2.11% | - |
| Aug 28, 2026 | 9.78 | 9.91 | 9.78 | 9.84 | 9.84 | -0.10% | - |
| Aug 27, 2026 | 9.80 | 9.85 | 9.73 | 9.85 | 9.85 | 0.20% | - |
| Aug 26, 2026 | 9.68 | 9.83 | 9.68 | 9.83 | 9.83 | 0.74% | - |
| Aug 25, 2026 | 9.73 | 9.76 | 9.69 | 9.75 | 9.75 | -0.18% | - |
| Aug 24, 2026 | 9.77 | 9.85 | 9.77 | 9.77 | 9.77 | -0.12% | - |
| Aug 21, 2026 | 9.87 | 9.94 | 9.78 | 9.78 | 9.78 | -1.75% | - |
| Aug 20, 2026 | 9.99 | 10.09 | 9.94 | 9.96 | 9.96 | -0.52% | - |
| Aug 19, 2026 | 9.90 | 10.14 | 9.90 | 10.01 | 10.01 | 0.62% | - |
| Aug 18, 2026 | 10.12 | 10.22 | 9.95 | 9.95 | 9.95 | -2.28% | - |
| Aug 17, 2026 | 10.06 | 10.22 | 10.02 | 10.18 | 10.18 | 0.34% | - |