Hawaiian Electric Industries (NY: HE )

11.13 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 11.02 11.34 11.02 11.13 1,420,543 +0.01(+0.09%)
May 21, 2024 11.20 11.30 10.93 11.12 1,257,513 -0.09(-0.80%)
May 20, 2024 11.49 11.66 11.13 11.21 1,702,674 -0.29(-2.52%)
May 17, 2024 11.79 11.87 11.47 11.50 2,309,532 -0.30(-2.54%)
May 16, 2024 11.34 11.80 11.25 11.80 2,411,356 +0.48(+4.24%)
May 15, 2024 11.28 11.45 11.20 11.32 2,080,605 +0.23(+2.07%)
May 14, 2024 11.20 11.60 11.04 11.09 3,448,545 +0.10(+0.91%)
May 13, 2024 10.05 11.46 9.970 10.99 5,170,631 +1.00(+10.01%)
May 10, 2024 10.30 10.30 9.950 9.990 3,012,891 -0.25(-2.44%)
May 09, 2024 10.10 10.34 10.06 10.24 1,908,306 +0.12(+1.19%)
May 08, 2024 9.770 10.17 9.720 10.12 1,924,221 +0.26(+2.64%)
May 07, 2024 10.18 10.20 9.860 9.860 1,747,460 -0.24(-2.38%)
May 06, 2024 10.50 10.53 10.09 10.10 2,102,045 -0.34(-3.26%)
May 03, 2024 10.28 10.49 10.16 10.44 1,732,614 +0.30(+2.96%)
May 02, 2024 10.35 10.39 10.06 10.14 2,028,158 -0.10(-0.98%)
May 01, 2024 9.830 10.36 9.770 10.24 3,442,554 +0.39(+3.96%)
Apr 30, 2024 9.890 10.08 9.770 9.850 2,240,735 -0.18(-1.79%)
Apr 29, 2024 9.950 10.15 9.930 10.03 3,326,171 +0.15(+1.52%)
Apr 26, 2024 10.39 10.39 9.440 9.880 5,653,145 -0.62(-5.90%)
Apr 25, 2024 10.84 11.07 10.32 10.50 3,514,630 -0.38(-3.49%)
Apr 24, 2024 10.90 10.97 10.73 10.88 1,461,688 -0.07(-0.64%)
Apr 23, 2024 10.77 11.09 10.71 10.95 1,491,951 +0.12(+1.11%)
Apr 22, 2024 10.91 10.99 10.67 10.83 2,414,572 -0.08(-0.73%)
Apr 19, 2024 10.25 10.98 10.20 10.91 3,160,873 +0.70(+6.86%)
Apr 18, 2024 9.890 10.24 9.810 10.21 3,737,288 +0.44(+4.50%)
Apr 17, 2024 9.580 9.920 9.260 9.770 4,624,645 +0.25(+2.63%)
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%)
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.