Mercado fechado

Hawaiian Electric Industries, Inc. (HE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
9,86-0,24 (-2,38%)
No fechamento: 04:00PM EDT
9,99 +0,13 (+1,32%)
Pós-fechamento: 07:55PM EDT
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 202410,1810,209,869,869,861.747.300
06 de mai. de 202410,5010,5310,0910,1010,102.102.100
03 de mai. de 202410,2810,4910,1610,4410,441.732.600
02 de mai. de 202410,3510,3910,0610,1410,142.028.100
01 de mai. de 20249,8310,369,7710,2410,243.441.800
30 de abr. de 20249,8910,089,779,859,852.240.800
29 de abr. de 20249,9510,159,9310,0310,033.325.400
26 de abr. de 202410,3910,399,449,889,885.653.100
25 de abr. de 202410,8411,0710,3210,5010,503.520.000
24 de abr. de 202410,9010,9710,7310,8810,881.461.600
23 de abr. de 202410,7711,0910,7110,9510,951.492.200
22 de abr. de 202410,9110,9910,6710,8310,832.415.000
19 de abr. de 202410,2510,9810,2010,9110,913.159.900
18 de abr. de 20249,8910,249,8110,2110,213.738.400
17 de abr. de 20249,589,929,269,779,774.624.800
16 de abr. de 202410,6110,618,749,529,5212.210.000
15 de abr. de 202410,6810,8210,5810,6610,661.369.300
12 de abr. de 202410,7910,9710,6410,6810,681.634.900
11 de abr. de 202410,9310,9710,5510,8010,801.637.600
10 de abr. de 202410,9510,9710,7610,7810,782.811.800
09 de abr. de 202411,1511,4111,1111,1811,181.379.700
08 de abr. de 202410,9211,1310,8511,0711,071.833.900
05 de abr. de 202410,9410,9910,7810,9110,912.751.700
04 de abr. de 202411,1511,1910,9811,0411,041.350.400
03 de abr. de 202411,0111,0610,8711,0511,051.316.000
02 de abr. de 202411,0111,1810,9011,0111,011.623.700
01 de abr. de 202411,2711,2710,8911,1011,101.455.600
28 de mar. de 202410,9711,3210,9011,2711,272.098.500
27 de mar. de 202410,9211,0910,9110,9910,992.006.100
26 de mar. de 202411,0311,1010,8310,8610,861.564.600
25 de mar. de 202411,0911,1510,9411,0011,001.265.600
22 de mar. de 202411,5411,7110,9311,0411,042.394.000
21 de mar. de 202411,4011,7111,3111,4911,491.550.500
20 de mar. de 202410,9211,4710,8711,4011,401.822.500
19 de mar. de 202410,8711,0010,7310,9810,981.744.700
18 de mar. de 202411,0711,1010,8310,9110,911.892.700
15 de mar. de 202411,0811,3511,0211,1611,163.322.400
14 de mar. de 202411,1211,1410,7711,0311,032.797.700
13 de mar. de 202411,3011,4211,1311,1611,161.972.800
12 de mar. de 202411,6211,6411,1611,2711,273.302.400
11 de mar. de 202411,8511,9511,6511,7311,731.739.800
08 de mar. de 202411,7811,9011,6611,8211,822.679.700
07 de mar. de 202411,5711,7611,5311,7511,751.530.000
06 de mar. de 202411,8011,8011,3511,4511,451.982.900
05 de mar. de 202411,4811,9611,4611,6211,622.651.000
04 de mar. de 202411,9512,0011,4311,4411,442.778.900
01 de mar. de 202412,2512,2511,8311,9511,953.691.200
29 de fev. de 202412,4512,5712,1612,1812,182.300.000
28 de fev. de 202412,4912,6012,3012,3412,341.976.000
27 de fev. de 202412,4412,5912,3112,5812,581.611.500
26 de fev. de 202412,6012,6212,2212,2512,252.688.700
23 de fev. de 202412,6812,8212,6112,6612,661.499.100
22 de fev. de 202413,0013,0012,6012,7512,752.681.800
21 de fev. de 202413,3013,3213,1013,1113,111.696.800
20 de fev. de 202413,0413,3013,0013,2913,293.066.400
16 de fev. de 202413,1513,2512,9713,1013,101.822.600
15 de fev. de 202412,6913,2812,6813,2213,224.248.200
14 de fev. de 202413,0613,1012,1512,4712,475.243.500
13 de fev. de 202413,5213,5712,9113,1113,112.445.800
12 de fev. de 202413,0513,9013,0513,6513,652.292.000
09 de fev. de 202413,0413,1312,9213,0913,091.343.800
08 de fev. de 202413,0913,1412,8913,0713,071.523.200
07 de fev. de 202413,3113,3913,0613,1113,111.162.900
06 de fev. de 202412,9513,3012,7713,2513,251.352.200
05 de fev. de 202413,1713,2512,9612,9712,971.758.100
02 de fev. de 202413,1613,5912,9213,3913,392.096.400
01 de fev. de 202413,2213,3512,8813,3313,331.592.700
31 de jan. de 202413,3113,3112,9512,9712,972.193.200
30 de jan. de 202413,3813,4113,0413,2713,271.808.900
29 de jan. de 202413,8113,8113,3613,4913,491.687.600
26 de jan. de 202413,7914,0413,7813,8513,854.195.600
25 de jan. de 202413,2713,7913,2013,7513,751.845.900
24 de jan. de 202413,5514,0613,1713,1713,173.832.400
23 de jan. de 202412,8813,5012,8313,3513,352.731.200
22 de jan. de 202412,7912,9012,6412,7812,781.364.000
19 de jan. de 202412,9512,9812,6012,7212,721.964.500
18 de jan. de 202413,2313,2412,7512,9512,952.324.400
17 de jan. de 202413,1713,4513,0313,2413,241.790.100
16 de jan. de 202413,2213,5913,1313,3013,301.657.300
12 de jan. de 202414,0614,1113,2113,4713,472.844.900
11 de jan. de 202414,3214,3413,7613,8113,812.533.500
10 de jan. de 202414,9314,9814,4114,4614,462.265.500
09 de jan. de 202415,0915,2914,8214,9714,971.721.900
08 de jan. de 202414,8115,3114,6915,2115,211.887.500
05 de jan. de 202414,3215,1314,2014,8714,872.695.600
04 de jan. de 202414,9614,9814,3114,3414,342.362.600
03 de jan. de 202415,1415,2514,7114,7714,773.133.100
02 de jan. de 202414,2416,0313,9515,4015,405.618.900
29 de dez. de 202314,2614,3014,0014,1914,191.916.500
28 de dez. de 202313,9314,3813,8914,3714,372.317.600
27 de dez. de 202314,0914,5513,8614,0214,023.906.500
26 de dez. de 202314,0014,1313,9114,0514,051.620.000
22 de dez. de 202313,9914,1713,8413,9513,951.211.000
21 de dez. de 202313,9014,1013,7113,9613,965.096.700
20 de dez. de 202314,3214,3313,8113,8113,812.422.000
19 de dez. de 202313,8114,3413,7814,3314,333.094.400
18 de dez. de 202314,2814,2813,6513,6513,652.692.500
15 de dez. de 202314,2014,4113,8614,2114,216.046.600
14 de dez. de 202314,0014,5414,0014,0414,042.923.200
13 de dez. de 202313,3113,9513,1313,9013,902.423.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...