Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Electric Industries (NY: HE )

10.44 +0.30 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.023 7.105 6.987 6.989 1,034,167 -0.04(-0.50%)
Apr 29, 2004 7.129 7.129 7.024 7.024 475,610 -0.11(-1.48%)
Apr 28, 2004 7.100 7.146 7.086 7.129 1,316,471 -0.01(-0.08%)
Apr 27, 2004 7.138 7.183 7.117 7.135 531,857 -0.00(-0.04%)
Apr 26, 2004 7.110 7.157 7.103 7.138 705,939 +0.06(+0.89%)
Apr 23, 2004 7.051 7.090 7.023 7.075 804,906 +0.02(+0.34%)
Apr 22, 2004 6.938 7.066 6.912 7.051 1,383,754 +0.17(+2.43%)
Apr 21, 2004 6.931 6.931 6.874 6.884 852,965 -0.01(-0.18%)
Apr 20, 2004 6.879 7.001 6.854 6.896 811,669 +0.02(+0.31%)
Apr 19, 2004 6.924 6.924 6.872 6.875 336,415 -0.05(-0.67%)
Apr 16, 2004 6.854 6.928 6.848 6.921 346,027 +0.06(+0.86%)
Apr 15, 2004 6.853 6.917 6.844 6.862 580,272 -0.00(-0.06%)
Apr 14, 2004 6.931 6.951 6.860 6.867 459,590 -0.06(-0.93%)
Apr 13, 2004 7.018 7.018 6.825 6.931 1,268,056 -0.11(-1.58%)
Apr 12, 2004 7.215 7.219 6.966 7.042 1,184,753 -0.18(-2.55%)
Apr 08, 2004 7.296 7.296 7.208 7.226 313,988 -0.04(-0.48%)
Apr 07, 2004 7.275 7.299 7.243 7.261 307,580 -0.04(-0.48%)
Apr 06, 2004 7.302 7.318 7.274 7.296 509,785 -0.00(-0.06%)
Apr 05, 2004 7.292 7.303 7.271 7.301 342,111 -0.00(-0.04%)
Apr 02, 2004 7.346 7.353 7.289 7.303 613,736 -0.04(-0.50%)
Apr 01, 2004 7.289 7.353 7.289 7.340 676,391 +0.06(+0.81%)
Mar 31, 2004 7.280 7.282 7.251 7.281 315,412 +0.01(+0.14%)
Mar 30, 2004 7.270 7.275 7.242 7.271 357,063 +0.00(+0.02%)
Mar 29, 2004 7.235 7.270 7.191 7.270 418,294 +0.07(+0.98%)
Mar 26, 2004 7.214 7.232 7.195 7.200 358,131 -0.01(-0.10%)
Mar 25, 2004 7.139 7.214 7.139 7.207 436,094 +0.06(+0.90%)
Mar 24, 2004 7.177 7.177 7.121 7.142 507,649 -0.05(-0.72%)
Mar 23, 2004 7.178 7.226 7.169 7.194 355,283 -0.01(-0.16%)
Mar 22, 2004 7.282 7.282 7.184 7.205 782,834 -0.08(-1.06%)
Mar 19, 2004 7.285 7.301 7.247 7.282 545,385 +0.02(+0.25%)
Mar 18, 2004 7.303 7.303 7.207 7.264 359,911 -0.05(-0.67%)
Mar 17, 2004 7.263 7.318 7.261 7.313 746,878 +0.05(+0.70%)
Mar 16, 2004 7.242 7.268 7.240 7.263 332,499 +0.04(+0.51%)
Mar 15, 2004 7.236 7.274 7.212 7.226 558,557 -0.01(-0.08%)
Mar 12, 2004 7.212 7.246 7.163 7.232 1,342,103 +0.01(+0.18%)
Mar 11, 2004 7.268 7.282 7.219 7.219 4,602,311 -0.06(-0.89%)
Mar 10, 2004 7.412 7.412 7.277 7.284 1,156,985 -0.14(-1.95%)
Mar 09, 2004 7.475 7.480 7.426 7.428 334,635 -0.05(-0.62%)
Mar 08, 2004 7.472 7.513 7.468 7.475 231,753 -0.01(-0.09%)
Mar 05, 2004 7.443 7.483 7.433 7.482 301,884 +0.05(+0.70%)
Mar 04, 2004 7.406 7.444 7.388 7.430 626,196 -0.01(-0.08%)
Mar 03, 2004 7.509 7.521 7.416 7.435 376,643 -0.07(-0.97%)
Mar 02, 2004 7.528 7.549 7.479 7.509 876,461 -0.03(-0.34%)
Mar 01, 2004 7.444 7.534 7.416 7.534 431,110 +0.10(+1.30%)
Feb 27, 2004 7.339 7.437 7.327 7.437 711,635 +0.11(+1.44%)
Feb 26, 2004 7.285 7.333 7.282 7.332 338,551 +0.04(+0.48%)
Feb 25, 2004 7.214 7.303 7.202 7.296 332,855 +0.05(+0.76%)
Feb 24, 2004 7.225 7.263 7.214 7.242 258,452 +0.02(+0.23%)
Feb 23, 2004 7.257 7.288 7.194 7.225 295,832 -0.03(-0.45%)
Feb 20, 2004 7.355 7.355 7.251 7.257 692,055 -0.10(-1.34%)
Feb 19, 2004 7.355 7.367 7.308 7.355 673,187 +0.00(+0.06%)
Feb 18, 2004 7.250 7.364 7.250 7.351 339,619 +0.09(+1.30%)
Feb 17, 2004 7.233 7.263 7.223 7.257 583,120 +0.02(+0.33%)
Feb 13, 2004 7.277 7.296 7.211 7.233 316,836 -0.02(-0.31%)
Feb 12, 2004 7.226 7.273 7.226 7.256 400,495 +0.00(+0.02%)
Feb 11, 2004 7.275 7.275 7.184 7.254 361,335 -0.00(-0.04%)
Feb 10, 2004 7.177 7.257 7.155 7.257 373,795 +0.08(+1.12%)
Feb 09, 2004 7.162 7.212 7.128 7.177 619,432 -0.08(-1.16%)
Feb 06, 2004 7.177 7.263 7.167 7.261 597,716 +0.08(+1.10%)
Feb 05, 2004 7.177 7.187 7.125 7.183 468,490 +0.02(+0.29%)
Feb 04, 2004 7.202 7.205 7.135 7.162 604,480 -0.07(-0.99%)
Feb 03, 2004 7.170 7.233 7.170 7.233 367,031 +0.04(+0.51%)
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.