Hawaiian Electric Industries, Inc. (FRA:HWI)
Germany · Delayed Price · Currency is EUR 8.56
-0.24 (-2.71%)
At close: Sep 18, 2026
FRA:HWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 10.18 | 10.26 | 10.15 | 10.15 | 10.15 | -1.41% | - |
| Aug 13, 2026 | 10.29 | 10.45 | 10.26 | 10.29 | 10.29 | - | - |
| Aug 12, 2026 | 10.20 | 10.40 | 10.20 | 10.29 | 10.29 | 0.34% | - |
| Aug 11, 2026 | 10.04 | 10.28 | 10.04 | 10.26 | 10.26 | 2.59% | - |
| Aug 10, 2026 | 10.68 | 10.68 | 10.00 | 10.00 | 10.00 | -6.27% | - |
| Aug 7, 2026 | 10.75 | 10.91 | 10.67 | 10.67 | 10.67 | -1.25% | - |
| Aug 6, 2026 | 10.85 | 10.93 | 10.80 | 10.80 | 10.80 | -0.64% | - |
| Aug 5, 2026 | 11.03 | 11.03 | 10.82 | 10.87 | 10.87 | -1.50% | - |
| Aug 4, 2026 | 10.99 | 11.04 | 10.93 | 11.04 | 11.04 | 0.23% | - |
| Aug 3, 2026 | 11.19 | 11.19 | 10.98 | 11.01 | 11.01 | -1.34% | - |
| Jul 31, 2026 | 11.43 | 11.45 | 11.16 | 11.16 | 11.16 | -2.40% | - |
| Jul 30, 2026 | 11.38 | 11.48 | 11.33 | 11.44 | 11.44 | 0.53% | - |
| Jul 29, 2026 | 11.47 | 11.56 | 11.38 | 11.38 | 11.38 | -1.64% | - |
| Jul 28, 2026 | 11.56 | 11.69 | 11.56 | 11.57 | 11.57 | -0.43% | - |
| Jul 27, 2026 | 11.85 | 11.87 | 11.59 | 11.62 | 11.62 | -2.19% | - |
| Jul 24, 2026 | 11.81 | 11.90 | 11.81 | 11.88 | 11.88 | 0.17% | - |
| Jul 23, 2026 | 11.80 | 11.99 | 11.80 | 11.86 | 11.86 | -0.08% | - |
| Jul 22, 2026 | 11.73 | 11.87 | 11.73 | 11.87 | 11.87 | 0.76% | - |
| Jul 21, 2026 | 11.54 | 11.84 | 11.54 | 11.78 | 11.78 | 1.73% | - |
| Jul 20, 2026 | 11.66 | 11.72 | 11.58 | 11.58 | 11.58 | -1.07% | - |
| Jul 17, 2026 | 11.86 | 12.07 | 11.70 | 11.70 | 11.70 | -2.54% | - |
| Jul 16, 2026 | 11.70 | 12.25 | 11.70 | 12.01 | 12.01 | 2.26% | - |
| Jul 15, 2026 | 11.76 | 11.92 | 11.74 | 11.74 | 11.74 | -0.42% | - |
| Jul 14, 2026 | 11.76 | 11.93 | 11.76 | 11.79 | 11.79 | -0.72% | - |
| Jul 13, 2026 | 11.78 | 11.98 | 11.78 | 11.88 | 11.88 | - | - |