Skip to main content

Hawaiian Electric Industries (NY: HE )

10.10 +0.37 (+3.80%)
Official Closing Price Updated: 4:10 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 9.810 9.980 9.710 9.730 1,870,822 -0.07(-0.71%)
Oct 10, 2024 9.530 9.860 9.430 9.800 2,507,545 +0.27(+2.83%)
Oct 09, 2024 9.770 9.785 9.260 9.530 4,606,248 -0.24(-2.46%)
Oct 08, 2024 9.720 9.865 9.580 9.770 3,069,274 +0.05(+0.51%)
Oct 07, 2024 9.720 9.900 9.600 9.720 3,148,941 -0.04(-0.41%)
Oct 04, 2024 9.670 9.826 9.635 9.760 3,007,473 -0.01(-0.10%)
Oct 03, 2024 9.250 9.785 9.015 9.770 5,237,836 +0.52(+5.62%)
Oct 02, 2024 9.090 9.250 8.840 9.250 4,436,954 +0.13(+1.43%)
Oct 01, 2024 9.690 9.740 9.110 9.120 6,307,366 -0.56(-5.79%)
Sep 30, 2024 9.800 9.830 9.540 9.680 5,055,100 -0.27(-2.71%)
Sep 27, 2024 9.960 10.14 9.810 9.950 4,234,910 +0.10(+1.02%)
Sep 26, 2024 9.970 10.13 9.830 9.850 14,867,773 -0.13(-1.30%)
Sep 25, 2024 9.870 10.19 9.835 9.980 11,158,915 +0.08(+0.81%)
Sep 24, 2024 9.600 10.21 9.520 9.900 41,273,660 -1.00(-9.17%)
Sep 23, 2024 10.75 11.04 10.63 10.90 2,593,830 -0.07(-0.64%)
Sep 20, 2024 10.91 11.20 10.62 10.97 4,379,427 +0.01(+0.09%)
Sep 19, 2024 12.00 12.00 10.82 10.96 6,325,844 -1.10(-9.12%)
Sep 18, 2024 12.27 12.52 11.98 12.06 1,581,179 -0.18(-1.47%)
Sep 17, 2024 12.25 12.76 11.92 12.24 1,980,888 +0.02(+0.16%)
Sep 16, 2024 11.50 13.18 11.40 12.22 5,062,187 +0.60(+5.16%)
Sep 13, 2024 11.22 12.15 11.22 11.62 3,158,699 +0.45(+4.03%)
Sep 12, 2024 11.29 11.41 11.07 11.17 1,251,747 -0.11(-0.98%)
Sep 11, 2024 11.46 11.46 11.12 11.28 1,289,359 -0.32(-2.76%)
Sep 10, 2024 10.94 11.70 10.80 11.60 2,067,818 +0.66(+6.03%)
Sep 09, 2024 10.73 11.05 10.63 10.94 1,825,259 +0.08(+0.74%)
Sep 06, 2024 11.23 11.44 10.84 10.86 1,753,427 -0.38(-3.38%)
Sep 05, 2024 12.33 12.50 11.12 11.24 2,456,603 -0.97(-7.94%)
Sep 04, 2024 11.60 12.69 11.60 12.21 3,870,876 +0.62(+5.35%)
Sep 03, 2024 10.68 11.89 10.57 11.59 4,230,103 +0.86(+8.01%)
Aug 30, 2024 10.96 10.96 10.53 10.73 2,492,713 -0.22(-2.01%)
Aug 29, 2024 10.95 11.08 10.75 10.95 1,869,171 -0.03(-0.27%)
Aug 28, 2024 10.84 11.10 10.83 10.98 1,765,736 +0.08(+0.73%)
Aug 27, 2024 11.35 11.38 10.88 10.90 2,344,878 -0.54(-4.72%)
Aug 26, 2024 11.68 11.75 11.43 11.44 1,649,009 -0.20(-1.72%)
Aug 23, 2024 11.46 11.94 11.36 11.64 3,019,164 +0.50(+4.49%)
Aug 22, 2024 11.57 11.63 11.03 11.14 2,905,829 -0.50(-4.30%)
Aug 21, 2024 11.71 12.12 11.57 11.64 2,669,220 -0.36(-3.00%)
Aug 20, 2024 12.20 12.29 11.87 12.00 3,360,314 -0.22(-1.80%)
Aug 19, 2024 13.37 13.46 12.21 12.22 4,657,387 -1.15(-8.60%)
Aug 16, 2024 13.50 13.77 13.19 13.37 2,654,796 -0.14(-1.04%)
Aug 15, 2024 13.65 13.88 13.38 13.51 2,321,687 -0.04(-0.30%)
Aug 14, 2024 13.88 13.88 13.07 13.55 4,139,011 -0.22(-1.60%)
Aug 13, 2024 13.32 13.97 13.27 13.77 3,087,849 +0.51(+3.85%)
Aug 12, 2024 12.12 13.42 12.10 13.26 9,832,456 -2.24(-14.45%)
Aug 09, 2024 15.95 16.06 15.44 15.50 2,191,231 -0.48(-3.00%)
Aug 08, 2024 15.35 16.13 15.17 15.98 1,727,693 +0.62(+4.04%)
Aug 07, 2024 16.37 16.55 15.24 15.36 3,113,862 -0.81(-5.01%)
Aug 06, 2024 16.61 16.73 16.07 16.17 2,668,587 -0.60(-3.58%)
Aug 05, 2024 15.58 16.89 15.20 16.77 4,878,243 +0.71(+4.42%)
Aug 02, 2024 16.38 16.42 15.66 16.06 2,902,517 -0.64(-3.83%)
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.