Hawaiian Electric Industries, Inc. (FRA:HWI)
Germany · Delayed Price · Currency is EUR 9.70
-0.07 (-0.70%)
At close: Aug 25, 2026
FRA:HWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.73 | 9.76 | 9.70 | 9.70 | - | -0.78% | - |
| 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 | - | - |
| Jul 10, 2026 | 11.63 | 11.88 | 11.63 | 11.88 | 11.88 | 1.28% | - |
| Jul 9, 2026 | 11.78 | 11.85 | 11.67 | 11.73 | 11.73 | -1.18% | - |
| Jul 8, 2026 | 11.59 | 11.95 | 11.58 | 11.87 | 11.87 | 1.02% | - |
| Jul 7, 2026 | 11.68 | 11.82 | 11.68 | 11.75 | 11.75 | -0.04% | - |
| Jul 6, 2026 | 11.85 | 11.85 | 11.69 | 11.75 | 11.75 | -1.22% | - |
| Jul 3, 2026 | 11.86 | 11.90 | 11.86 | 11.90 | 11.90 | - | - |
| Jul 2, 2026 | 11.70 | 11.93 | 11.70 | 11.90 | 11.90 | 1.19% | - |
| Jul 1, 2026 | 11.75 | 11.93 | 11.75 | 11.76 | 11.76 | -0.68% | - |
| Jun 30, 2026 | 11.84 | 11.87 | 11.75 | 11.84 | 11.84 | - | - |
| Jun 29, 2026 | 11.88 | 11.89 | 11.73 | 11.84 | 11.84 | 0.08% | 200 |
| Jun 26, 2026 | 11.56 | 11.90 | 11.56 | 11.83 | 11.83 | 1.28% | - |
| Jun 25, 2026 | 11.62 | 11.68 | 11.53 | 11.68 | 11.68 | -0.04% | - |
| Jun 24, 2026 | 11.45 | 11.68 | 11.45 | 11.68 | 11.68 | 1.34% | - |
| Jun 23, 2026 | 11.16 | 11.61 | 11.16 | 11.53 | 11.53 | 2.04% | 450 |
| Jun 22, 2026 | 11.28 | 11.31 | 11.14 | 11.30 | 11.30 | -0.26% | - |
| Jun 19, 2026 | 11.28 | 11.34 | 11.28 | 11.33 | 11.33 | 0.58% | - |
| Jun 18, 2026 | 11.36 | 11.39 | 11.26 | 11.26 | 11.26 | -0.18% | - |
| Jun 17, 2026 | 11.53 | 11.53 | 11.28 | 11.28 | 11.28 | -2.04% | - |