Hawaiian Electric Industries, Inc. (FRA:HWI)
Germany · Delayed Price · Currency is EUR 13.07
-0.07 (-0.50%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:HWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | - | -1.23% | - |
| Apr 22, 2026 | 13.23 | 13.25 | 12.97 | 12.97 | 12.97 | -0.92% | - |
| Apr 21, 2026 | 13.32 | 13.37 | 13.09 | 13.09 | 13.09 | -2.24% | - |
| Apr 20, 2026 | 13.25 | 13.56 | 13.25 | 13.39 | 13.39 | -0.48% | - |
| Apr 17, 2026 | 13.28 | 13.45 | 13.28 | 13.45 | 13.45 | 0.71% | - |
| Apr 16, 2026 | 12.72 | 13.36 | 12.72 | 13.36 | 13.36 | 4.42% | - |
| Apr 15, 2026 | 12.86 | 12.86 | 12.70 | 12.79 | 12.79 | -1.46% | - |
| Apr 14, 2026 | 12.83 | 12.98 | 12.81 | 12.98 | 12.98 | 0.15% | - |
| Apr 13, 2026 | 13.26 | 13.26 | 12.86 | 12.96 | 12.96 | -2.81% | - |
| Apr 10, 2026 | 13.34 | 13.45 | 13.28 | 13.34 | 13.34 | -0.41% | - |
| Apr 9, 2026 | 13.21 | 13.40 | 13.21 | 13.39 | 13.39 | 1.02% | - |
| Apr 8, 2026 | 13.20 | 13.39 | 13.07 | 13.26 | 13.26 | 1.14% | - |
| Apr 7, 2026 | 13.26 | 13.26 | 12.89 | 13.11 | 13.11 | -1.02% | - |
| Apr 2, 2026 | 12.85 | 13.24 | 12.83 | 13.24 | 13.24 | 0.61% | - |
| Apr 1, 2026 | 12.79 | 13.16 | 12.75 | 13.16 | 13.16 | 2.81% | - |
| Mar 31, 2026 | 12.93 | 12.93 | 12.66 | 12.80 | 12.80 | -0.31% | - |
| Mar 30, 2026 | 12.69 | 13.02 | 12.69 | 12.84 | 12.84 | 1.10% | - |
| Mar 27, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -2.19% | - |
| Mar 26, 2026 | 12.86 | 13.09 | 12.86 | 12.99 | 12.99 | 0.58% | - |
| Mar 25, 2026 | 12.61 | 13.02 | 12.61 | 12.91 | 12.91 | 2.87% | - |
| Mar 24, 2026 | 12.43 | 12.63 | 12.35 | 12.55 | 12.55 | 1.21% | - |
| Mar 23, 2026 | 12.02 | 12.64 | 12.02 | 12.40 | 12.40 | 2.48% | - |
| Mar 20, 2026 | 12.21 | 12.31 | 12.06 | 12.10 | 12.10 | -0.94% | - |
| Mar 19, 2026 | 12.63 | 12.63 | 12.05 | 12.22 | 12.22 | -3.17% | 150 |
| Mar 18, 2026 | 12.51 | 12.72 | 12.35 | 12.62 | 12.62 | 1.37% | - |
| Mar 17, 2026 | 12.76 | 12.76 | 12.45 | 12.45 | 12.45 | -2.70% | - |
| Mar 16, 2026 | 12.89 | 12.97 | 12.79 | 12.79 | 12.79 | -0.20% | - |
| Mar 13, 2026 | 12.76 | 12.94 | 12.76 | 12.82 | 12.82 | 0.47% | - |
| Mar 12, 2026 | 12.60 | 12.83 | 12.55 | 12.76 | 12.76 | 0.63% | - |
| Mar 11, 2026 | 12.71 | 12.71 | 12.58 | 12.68 | 12.68 | -0.24% | - |
| Mar 10, 2026 | 13.05 | 13.05 | 12.67 | 12.71 | 12.71 | -2.49% | - |
| Mar 9, 2026 | 12.60 | 13.03 | 12.42 | 13.03 | 13.03 | 1.72% | - |
| Mar 6, 2026 | 13.32 | 13.32 | 12.66 | 12.81 | 12.81 | -4.15% | - |
| Mar 5, 2026 | 13.75 | 13.75 | 13.37 | 13.37 | 13.37 | -3.26% | - |
| Mar 4, 2026 | 13.69 | 13.85 | 13.69 | 13.82 | 13.82 | - | - |
| Mar 3, 2026 | 13.51 | 13.94 | 13.20 | 13.82 | 13.82 | 1.13% | 154 |
| Mar 2, 2026 | 13.00 | 14.10 | 13.00 | 13.66 | 13.66 | 4.20% | - |
| Feb 27, 2026 | 12.98 | 13.21 | 12.98 | 13.11 | 13.11 | -0.08% | - |
| Feb 26, 2026 | 13.24 | 13.26 | 12.94 | 13.12 | 13.12 | -1.54% | - |
| Feb 25, 2026 | 13.19 | 13.33 | 13.12 | 13.33 | 13.33 | 0.45% | - |
| Feb 24, 2026 | 13.05 | 13.27 | 13.02 | 13.27 | 13.27 | 1.65% | - |
| Feb 23, 2026 | 13.25 | 13.25 | 12.98 | 13.05 | 13.05 | -2.72% | - |
| 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% | - |