Hawaiian Electric Industries, Inc. (FRA:HWI)
Germany
· Delayed Price · Currency is EUR 9.67
+0.12 (1.30%)
At close: Dec 4, 2025
FRA:HWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.53 | 9.90 | 9.53 | 9.67 | 9.67 | 1.30% | - |
| Dec 3, 2025 | 9.53 | 9.55 | 9.42 | 9.55 | 9.55 | -0.46% | - |
| Dec 2, 2025 | 9.68 | 9.73 | 9.59 | 9.59 | 9.59 | -1.38% | - |
| Dec 1, 2025 | 10.04 | 10.04 | 9.72 | 9.72 | 9.72 | -3.58% | - |
| Nov 28, 2025 | 10.12 | 10.19 | 10.09 | 10.09 | 10.09 | -0.10% | - |
| Nov 27, 2025 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | -0.49% | - |
| Nov 26, 2025 | 10.09 | 10.17 | 10.09 | 10.15 | 10.15 | 0.40% | - |
| Nov 25, 2025 | 9.89 | 10.18 | 9.89 | 10.11 | 10.11 | 1.19% | - |
| Nov 24, 2025 | 9.94 | 9.99 | 9.90 | 9.99 | 9.99 | -0.54% | - |
| Nov 21, 2025 | 9.86 | 10.07 | 9.82 | 10.04 | 10.04 | 1.91% | - |
| Nov 20, 2025 | 9.68 | 9.91 | 9.68 | 9.85 | 9.85 | 2.33% | - |
| Nov 19, 2025 | 9.77 | 9.77 | 9.63 | 9.63 | 9.63 | -1.67% | - |
| Nov 18, 2025 | 9.92 | 10.03 | 9.79 | 9.79 | 9.79 | -2.32% | - |
| Nov 17, 2025 | 9.97 | 10.11 | 9.97 | 10.03 | 10.03 | 0.37% | - |
| Nov 14, 2025 | 9.93 | 9.99 | 9.78 | 9.99 | 9.99 | 0.73% | 378 |
| Nov 13, 2025 | 9.94 | 9.99 | 9.92 | 9.92 | 9.92 | -0.50% | - |
| Nov 12, 2025 | 9.87 | 9.97 | 9.87 | 9.97 | 9.97 | 0.85% | - |
| Nov 11, 2025 | 9.53 | 9.92 | 9.53 | 9.88 | 9.88 | 2.68% | - |
| Nov 10, 2025 | 9.94 | 9.94 | 9.43 | 9.62 | 9.62 | -3.12% | 2,736 |
| Nov 7, 2025 | 9.99 | 9.99 | 9.88 | 9.93 | 9.93 | -1.35% | - |
| Nov 6, 2025 | 10.02 | 10.16 | 10.02 | 10.07 | 10.07 | -0.35% | - |
| Nov 5, 2025 | 10.04 | 10.15 | 10.04 | 10.11 | 10.11 | 0.70% | - |
| Nov 4, 2025 | 9.90 | 10.05 | 9.90 | 10.04 | 10.04 | 0.25% | - |
| Nov 3, 2025 | 10.00 | 10.03 | 9.85 | 10.01 | 10.01 | -0.69% | 598 |
| Oct 31, 2025 | 9.98 | 10.12 | 9.97 | 10.08 | 10.08 | 0.96% | - |
| Oct 30, 2025 | 9.92 | 10.00 | 9.92 | 9.98 | 9.98 | 0.48% | - |
| Oct 29, 2025 | 10.25 | 10.25 | 9.94 | 9.94 | 9.94 | -2.83% | - |
| Oct 28, 2025 | 10.30 | 10.35 | 10.22 | 10.23 | 10.23 | -0.82% | - |
| Oct 27, 2025 | 10.21 | 10.31 | 10.18 | 10.31 | 10.31 | 1.28% | - |
| Oct 24, 2025 | 9.99 | 10.18 | 9.99 | 10.18 | 10.18 | 1.96% | - |
| Oct 23, 2025 | 10.10 | 10.12 | 9.98 | 9.98 | 9.98 | -1.97% | - |
| Oct 22, 2025 | 10.14 | 10.19 | 10.09 | 10.19 | 10.19 | 0.25% | - |
| Oct 21, 2025 | 10.18 | 10.24 | 10.15 | 10.16 | 10.16 | -0.49% | - |
| Oct 20, 2025 | 9.63 | 10.21 | 9.63 | 10.21 | 10.21 | 5.54% | - |
| Oct 17, 2025 | 9.51 | 9.67 | 9.51 | 9.67 | 9.67 | 0.54% | - |
| Oct 16, 2025 | 9.63 | 9.73 | 9.59 | 9.62 | 9.62 | -0.80% | - |
| Oct 15, 2025 | 9.62 | 9.80 | 9.62 | 9.70 | 9.70 | 0.64% | - |
| Oct 14, 2025 | 9.40 | 9.65 | 9.40 | 9.64 | 9.64 | 1.47% | - |
| Oct 13, 2025 | 9.39 | 9.50 | 9.39 | 9.50 | 9.50 | 1.56% | - |
| Oct 10, 2025 | 9.48 | 9.54 | 9.28 | 9.35 | 9.35 | -1.72% | - |
| Oct 9, 2025 | 9.47 | 9.59 | 9.47 | 9.52 | 9.52 | -0.04% | - |
| Oct 8, 2025 | 9.68 | 9.68 | 9.52 | 9.52 | 9.52 | -1.75% | - |
| Oct 7, 2025 | 9.54 | 9.76 | 9.54 | 9.69 | 9.69 | 1.00% | - |
| Oct 6, 2025 | 9.46 | 9.59 | 9.46 | 9.59 | 9.59 | 1.14% | - |
| Oct 3, 2025 | 9.43 | 9.55 | 9.43 | 9.49 | 9.49 | 0.44% | - |
| Oct 2, 2025 | 9.32 | 9.44 | 9.32 | 9.44 | 9.44 | 0.75% | - |
| Oct 1, 2025 | 9.29 | 9.53 | 9.29 | 9.37 | 9.37 | 0.30% | - |
| Sep 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.46% | - |
| Sep 29, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.02% | - |
| Sep 26, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.13% | - |
| Sep 25, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.99% | - |
| Sep 24, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.76% | - |
| Sep 23, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.16% | - |
| Sep 22, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.87% | - |
| Sep 19, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% | - |
| Sep 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.09% | - |
| Sep 17, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.46% | - |
| Sep 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.05% | - |
| Sep 15, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.05% | - |
| Sep 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.69% | - |
| Sep 11, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.74% | - |
| Sep 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.15% | - |
| Sep 9, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -3.60% | - |
| Sep 8, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.04% | - |
| Sep 5, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.43% | - |
| Sep 4, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.44% | - |
| Sep 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -5.39% | - |
| Sep 2, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.32% | - |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.37% | - |
| Aug 29, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.25% | - |
| Aug 28, 2025 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 3.74% | 300 |
| Aug 27, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.48% | - |
| Aug 26, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.40% | - |
| Aug 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 3.68% | - |
| Aug 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.04% | - |
| Aug 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 2.13% | - |
| Aug 20, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.16% | - |
| Aug 19, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.64% | - |
| Aug 18, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.76% | - |
| Aug 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.72% | - |
| Aug 14, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.08% | - |
| Aug 13, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.43% | - |
| Aug 12, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 3.49% | - |
| Aug 11, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.43% | - |
| Aug 8, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.53% | 100 |
| Aug 7, 2025 | 9.40 | 9.51 | 9.40 | 9.51 | 9.51 | -0.23% | 100 |
| Aug 6, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.40% | - |
| Aug 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.84% | - |
| Aug 4, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.60% | - |
| Aug 1, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.38% | - |
| Jul 31, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.84% | - |
| Jul 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.70% | - |
| Jul 29, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.48% | - |
| Jul 28, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.07% | - |
| Jul 25, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.07% | - |
| Jul 24, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.50% | - |
| Jul 23, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.84% | - |
| Jul 22, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.87% | - |
| Jul 21, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.59% | - |
| Jul 18, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.24% | - |