Hawaiian Electric Industries (NY: HE )

9.640 -0.140 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 9.790 9.845 9.630 9.640 1,750,876 -0.14(-1.43%)
Jun 14, 2024 9.690 9.870 9.380 9.780 2,238,209 +0.04(+0.41%)
Jun 13, 2024 10.11 10.18 9.740 9.740 2,932,409 -0.41(-4.04%)
Jun 12, 2024 10.52 10.57 10.03 10.15 2,317,539 -0.13(-1.26%)
Jun 11, 2024 10.18 10.42 10.13 10.28 1,122,234 -0.01(-0.10%)
Jun 10, 2024 10.26 10.38 10.12 10.29 1,335,339 +0.01(+0.10%)
Jun 07, 2024 10.09 10.35 10.03 10.28 1,401,074 +0.00(+0.00%)
Jun 06, 2024 10.51 10.63 10.24 10.28 1,298,013 -0.28(-2.65%)
Jun 05, 2024 10.35 10.68 10.27 10.56 1,527,775 +0.20(+1.93%)
Jun 04, 2024 10.60 10.64 10.36 10.36 1,402,301 -0.34(-3.18%)
Jun 03, 2024 11.00 11.05 10.68 10.70 1,666,036 -0.29(-2.64%)
May 31, 2024 10.72 11.05 10.69 10.99 1,842,919 +0.34(+3.19%)
May 30, 2024 10.37 10.70 10.34 10.65 1,585,619 +0.40(+3.90%)
May 29, 2024 10.25 10.28 10.11 10.25 1,421,282 -0.16(-1.54%)
May 28, 2024 10.65 10.83 10.29 10.41 1,639,416 -0.22(-2.07%)
May 24, 2024 10.69 10.75 10.57 10.63 1,019,243 -0.05(-0.47%)
May 23, 2024 11.06 11.08 10.62 10.68 1,380,192 -0.45(-4.04%)
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 1,924,219 +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%)
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.