Skip to main content

Hawaiian Electric Industries (NY: HE )

12.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 13.22 13.35 12.88 13.33 1,591,885 +0.36(+2.78%)
Jan 31, 2024 13.31 13.31 12.95 12.97 2,191,260 -0.30(-2.26%)
Jan 30, 2024 13.38 13.41 13.04 13.27 1,808,018 -0.22(-1.63%)
Jan 29, 2024 13.81 13.81 13.36 13.49 1,687,175 -0.36(-2.60%)
Jan 26, 2024 13.79 14.04 13.78 13.85 4,195,553 +0.10(+0.73%)
Jan 25, 2024 13.27 13.79 13.20 13.75 1,834,845 +0.58(+4.40%)
Jan 24, 2024 13.55 14.06 13.16 13.17 3,831,340 -0.18(-1.35%)
Jan 23, 2024 12.88 13.50 12.83 13.35 2,735,046 +0.57(+4.46%)
Jan 22, 2024 12.79 12.89 12.64 12.78 1,363,473 +0.06(+0.47%)
Jan 19, 2024 12.95 12.98 12.60 12.72 1,968,133 -0.23(-1.78%)
Jan 18, 2024 13.23 13.24 12.75 12.95 2,322,389 -0.29(-2.19%)
Jan 17, 2024 13.17 13.45 13.03 13.24 1,789,425 -0.06(-0.45%)
Jan 16, 2024 13.22 13.59 13.21 13.30 1,655,220 -0.17(-1.26%)
Jan 12, 2024 14.06 14.11 13.21 13.47 2,848,688 -0.34(-2.46%)
Jan 11, 2024 14.32 14.34 13.76 13.81 2,532,486 -0.65(-4.50%)
Jan 10, 2024 14.93 14.98 14.41 14.46 2,264,992 -0.51(-3.41%)
Jan 09, 2024 15.09 15.29 14.82 14.97 1,721,917 -0.24(-1.58%)
Jan 08, 2024 14.81 15.30 14.69 15.21 1,886,286 +0.34(+2.29%)
Jan 05, 2024 14.32 15.13 14.20 14.87 2,697,140 +0.53(+3.70%)
Jan 04, 2024 14.96 14.98 14.31 14.34 2,361,948 -0.43(-2.91%)
Jan 03, 2024 15.14 15.25 14.71 14.77 3,132,839 -0.63(-4.09%)
Jan 02, 2024 14.24 16.03 13.95 15.40 5,616,365 +1.21(+8.53%)
Dec 29, 2023 14.26 14.30 14.00 14.19 1,917,591 -0.18(-1.25%)
Dec 28, 2023 13.93 14.38 13.89 14.37 2,311,353 +0.35(+2.50%)
Dec 27, 2023 14.09 14.55 13.86 14.02 3,905,196 -0.03(-0.21%)
Dec 26, 2023 14.00 14.13 13.91 14.05 1,618,997 +0.10(+0.72%)
Dec 22, 2023 13.99 14.17 13.84 13.95 1,211,166 -0.01(-0.07%)
Dec 21, 2023 13.90 14.10 13.71 13.96 5,096,081 +0.15(+1.09%)
Dec 20, 2023 14.32 14.33 13.81 13.81 2,420,037 -0.52(-3.63%)
Dec 19, 2023 13.81 14.34 13.78 14.33 3,093,896 +0.68(+4.98%)
Dec 18, 2023 14.28 14.28 13.65 13.65 2,692,209 -0.56(-3.94%)
Dec 15, 2023 14.20 14.41 13.86 14.21 6,047,625 +0.17(+1.21%)
Dec 14, 2023 14.00 14.54 14.00 14.04 2,922,553 +0.14(+1.01%)
Dec 13, 2023 13.31 13.95 13.13 13.90 2,420,118 +0.58(+4.35%)
Dec 12, 2023 13.23 13.36 13.09 13.32 1,130,919 +0.02(+0.15%)
Dec 11, 2023 13.20 13.37 13.11 13.30 1,204,602 +0.08(+0.61%)
Dec 08, 2023 13.35 13.37 13.00 13.22 2,697,929 -0.09(-0.68%)
Dec 07, 2023 13.31 13.45 13.23 13.31 1,650,210 +0.04(+0.30%)
Dec 06, 2023 13.38 13.58 13.17 13.27 2,476,870 +0.04(+0.30%)
Dec 05, 2023 13.40 13.47 12.96 13.23 2,126,247 -0.20(-1.49%)
Dec 04, 2023 12.95 13.55 12.93 13.43 2,363,069 +0.52(+4.03%)
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.