Skip to main content

Hawaiian Electric Industries (NY: HE )

9.555 +0.035 (+0.37%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 10.61 10.61 8.740 9.520 12,207,376 -1.14(-10.69%)
Apr 15, 2024 10.68 10.82 10.58 10.66 1,369,223 -0.02(-0.19%)
Apr 12, 2024 10.79 10.97 10.63 10.68 1,635,415 -0.12(-1.11%)
Apr 11, 2024 10.93 10.96 10.55 10.80 1,636,542 +0.02(+0.19%)
Apr 10, 2024 10.95 10.97 10.76 10.78 2,811,523 -0.40(-3.58%)
Apr 09, 2024 11.15 11.40 11.11 11.18 1,379,726 +0.11(+0.99%)
Apr 08, 2024 10.92 11.13 10.85 11.07 1,833,171 +0.16(+1.47%)
Apr 05, 2024 10.94 10.98 10.78 10.91 2,757,194 -0.13(-1.18%)
Apr 04, 2024 11.15 11.19 10.98 11.04 1,350,148 -0.01(-0.09%)
Apr 03, 2024 11.01 11.06 10.87 11.05 1,315,678 +0.04(+0.36%)
Apr 02, 2024 11.01 11.18 10.90 11.01 1,623,392 -0.09(-0.81%)
Apr 01, 2024 11.27 11.27 10.89 11.10 1,454,900 -0.17(-1.51%)
Mar 28, 2024 10.97 11.32 11.32 11.27 2,098,546 +0.28(+2.55%)
Mar 27, 2024 10.92 11.09 10.91 10.99 2,006,670 +0.13(+1.20%)
Mar 26, 2024 11.03 11.10 10.83 10.86 1,564,666 -0.14(-1.27%)
Mar 25, 2024 11.09 11.15 10.94 11.00 1,265,343 -0.04(-0.36%)
Mar 22, 2024 11.54 11.71 10.93 11.04 2,395,455 -0.45(-3.92%)
Mar 21, 2024 11.40 11.71 11.31 11.49 1,549,905 +0.09(+0.79%)
Mar 20, 2024 10.92 11.47 10.87 11.40 1,821,948 +0.42(+3.83%)
Mar 19, 2024 10.87 11.00 10.73 10.98 1,744,646 +0.07(+0.64%)
Mar 18, 2024 11.07 11.10 10.83 10.91 1,892,465 -0.25(-2.24%)
Mar 15, 2024 11.08 11.35 11.02 11.16 3,383,904 +0.13(+1.18%)
Mar 14, 2024 11.12 11.14 10.77 11.03 2,797,584 -0.13(-1.16%)
Mar 13, 2024 11.30 11.42 11.13 11.16 1,972,977 -0.11(-0.98%)
Mar 12, 2024 11.62 11.64 11.16 11.27 3,300,962 -0.46(-3.92%)
Mar 11, 2024 11.85 11.95 11.64 11.73 1,739,839 -0.09(-0.76%)
Mar 08, 2024 11.78 11.90 11.66 11.82 2,681,231 +0.07(+0.60%)
Mar 07, 2024 11.57 11.76 11.53 11.75 1,529,541 +0.30(+2.62%)
Mar 06, 2024 11.80 11.80 11.35 11.45 1,981,711 -0.17(-1.46%)
Mar 05, 2024 11.48 11.96 11.46 11.62 2,650,534 +0.18(+1.57%)
Mar 04, 2024 11.95 12.00 11.43 11.44 2,775,591 -0.51(-4.27%)
Mar 01, 2024 12.25 12.25 11.83 11.95 3,693,479 -0.23(-1.89%)
Feb 29, 2024 12.45 12.57 12.16 12.18 2,585,189 -0.16(-1.30%)
Feb 28, 2024 12.49 12.60 12.30 12.34 1,974,190 -0.24(-1.91%)
Feb 27, 2024 12.44 12.59 12.31 12.58 1,611,215 +0.33(+2.69%)
Feb 26, 2024 12.60 12.62 12.22 12.25 2,683,975 -0.41(-3.24%)
Feb 23, 2024 12.68 12.82 12.61 12.66 1,499,114 -0.09(-0.71%)
Feb 22, 2024 13.00 13.00 12.60 12.75 2,681,512 -0.36(-2.75%)
Feb 21, 2024 13.30 13.31 13.10 13.11 1,696,823 -0.18(-1.35%)
Feb 20, 2024 13.04 13.30 13.00 13.29 3,066,361 +0.19(+1.45%)
Feb 16, 2024 13.15 13.25 12.96 13.10 1,823,271 -0.12(-0.91%)
Feb 15, 2024 12.69 13.28 12.68 13.22 4,242,184 +0.75(+6.01%)
Feb 14, 2024 13.06 13.10 12.15 12.47 5,241,025 -0.64(-4.88%)
Feb 13, 2024 13.52 13.57 12.90 13.11 2,442,074 -0.54(-3.96%)
Feb 12, 2024 13.05 13.89 13.05 13.65 2,290,616 +0.56(+4.28%)
Feb 09, 2024 13.04 13.13 12.92 13.09 1,343,772 +0.02(+0.15%)
Feb 08, 2024 13.09 13.14 12.89 13.07 1,523,165 -0.04(-0.31%)
Feb 07, 2024 13.31 13.39 13.06 13.11 1,161,471 -0.14(-1.06%)
Feb 06, 2024 12.95 13.30 12.77 13.25 1,352,231 +0.28(+2.16%)
Feb 05, 2024 13.17 13.24 12.96 12.97 1,757,504 -0.42(-3.14%)
Feb 02, 2024 13.16 13.59 12.92 13.39 2,098,092 +0.06(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.