Canada markets open in 5 hours 12 minutes

Hawaiian Electric Industries, Inc. (HE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.83-0.08 (-0.73%)
At close: 04:00PM EDT
10.99 +0.16 (+1.48%)
Pre-Market: 04:01AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202410.9110.9910.6710.8310.832,414,000
Apr 19, 202410.2510.9810.2010.9110.913,159,900
Apr 18, 20249.8910.249.8110.2110.213,738,400
Apr 17, 20249.589.929.269.779.774,624,800
Apr 16, 202410.6110.618.749.529.5212,210,000
Apr 15, 202410.6810.8210.5810.6610.661,369,300
Apr 12, 202410.7910.9710.6410.6810.681,634,900
Apr 11, 202410.9310.9710.5510.8010.801,637,600
Apr 10, 202410.9510.9710.7610.7810.782,811,800
Apr 09, 202411.1511.4111.1111.1811.181,379,700
Apr 08, 202410.9211.1310.8511.0711.071,833,900
Apr 05, 202410.9410.9910.7810.9110.912,751,700
Apr 04, 202411.1511.1910.9811.0411.041,350,400
Apr 03, 202411.0111.0610.8711.0511.051,316,000
Apr 02, 202411.0111.1810.9011.0111.011,623,700
Apr 01, 202411.2711.2710.8911.1011.101,455,600
Mar 28, 202410.9711.3210.9011.2711.272,098,500
Mar 27, 202410.9211.0910.9110.9910.992,006,100
Mar 26, 202411.0311.1010.8310.8610.861,564,600
Mar 25, 202411.0911.1510.9411.0011.001,265,600
Mar 22, 202411.5411.7110.9311.0411.042,394,000
Mar 21, 202411.4011.7111.3111.4911.491,550,500
Mar 20, 202410.9211.4710.8711.4011.401,822,500
Mar 19, 202410.8711.0010.7310.9810.981,744,700
Mar 18, 202411.0711.1010.8310.9110.911,892,700
Mar 15, 202411.0811.3511.0211.1611.163,322,400
Mar 14, 202411.1211.1410.7711.0311.032,797,700
Mar 13, 202411.3011.4211.1311.1611.161,972,800
Mar 12, 202411.6211.6411.1611.2711.273,302,400
Mar 11, 202411.8511.9511.6511.7311.731,739,800
Mar 08, 202411.7811.9011.6611.8211.822,679,700
Mar 07, 202411.5711.7611.5311.7511.751,530,000
Mar 06, 202411.8011.8011.3511.4511.451,982,900
Mar 05, 202411.4811.9611.4611.6211.622,651,000
Mar 04, 202411.9512.0011.4311.4411.442,778,900
Mar 01, 202412.2512.2511.8311.9511.953,691,200
Feb 29, 202412.4512.5712.1612.1812.182,300,000
Feb 28, 202412.4912.6012.3012.3412.341,976,000
Feb 27, 202412.4412.5912.3112.5812.581,611,500
Feb 26, 202412.6012.6212.2212.2512.252,688,700
Feb 23, 202412.6812.8212.6112.6612.661,499,100
Feb 22, 202413.0013.0012.6012.7512.752,681,800
Feb 21, 202413.3013.3213.1013.1113.111,696,800
Feb 20, 202413.0413.3013.0013.2913.293,066,400
Feb 16, 202413.1513.2512.9713.1013.101,822,600
Feb 15, 202412.6913.2812.6813.2213.224,248,200
Feb 14, 202413.0613.1012.1512.4712.475,243,500
Feb 13, 202413.5213.5712.9113.1113.112,445,800
Feb 12, 202413.0513.9013.0513.6513.652,292,000
Feb 09, 202413.0413.1312.9213.0913.091,343,800
Feb 08, 202413.0913.1412.8913.0713.071,523,200
Feb 07, 202413.3113.3913.0613.1113.111,162,900
Feb 06, 202412.9513.3012.7713.2513.251,352,200
Feb 05, 202413.1713.2512.9612.9712.971,758,100
Feb 02, 202413.1613.5912.9213.3913.392,096,400
Feb 01, 202413.2213.3512.8813.3313.331,592,700
Jan 31, 202413.3113.3112.9512.9712.972,193,200
Jan 30, 202413.3813.4113.0413.2713.271,808,900
Jan 29, 202413.8113.8113.3613.4913.491,687,600
Jan 26, 202413.7914.0413.7813.8513.854,195,600
Jan 25, 202413.2713.7913.2013.7513.751,845,900
Jan 24, 202413.5514.0613.1713.1713.173,832,400
Jan 23, 202412.8813.5012.8313.3513.352,731,200
Jan 22, 202412.7912.9012.6412.7812.781,364,000
Jan 19, 202412.9512.9812.6012.7212.721,964,500
Jan 18, 202413.2313.2412.7512.9512.952,324,400
Jan 17, 202413.1713.4513.0313.2413.241,790,100
Jan 16, 202413.2213.5913.1313.3013.301,657,300
Jan 12, 202414.0614.1113.2113.4713.472,844,900
Jan 11, 202414.3214.3413.7613.8113.812,533,500
Jan 10, 202414.9314.9814.4114.4614.462,265,500
Jan 09, 202415.0915.2914.8214.9714.971,721,900
Jan 08, 202414.8115.3114.6915.2115.211,887,500
Jan 05, 202414.3215.1314.2014.8714.872,695,600
Jan 04, 202414.9614.9814.3114.3414.342,362,600
Jan 03, 202415.1415.2514.7114.7714.773,133,100
Jan 02, 202414.2416.0313.9515.4015.405,618,900
Dec 29, 202314.2614.3014.0014.1914.191,916,500
Dec 28, 202313.9314.3813.8914.3714.372,317,600
Dec 27, 202314.0914.5513.8614.0214.023,906,500
Dec 26, 202314.0014.1313.9114.0514.051,620,000
Dec 22, 202313.9914.1713.8413.9513.951,211,000
Dec 21, 202313.9014.1013.7113.9613.965,096,700
Dec 20, 202314.3214.3313.8113.8113.812,422,000
Dec 19, 202313.8114.3413.7814.3314.333,094,400
Dec 18, 202314.2814.2813.6513.6513.652,692,500
Dec 15, 202314.2014.4113.8614.2114.216,046,600
Dec 14, 202314.0014.5414.0014.0414.042,923,200
Dec 13, 202313.3113.9513.1313.9013.902,423,100
Dec 12, 202313.2313.3613.0913.3213.321,131,300
Dec 11, 202313.2013.3713.1113.3013.301,206,300
Dec 08, 202313.3513.3713.0013.2213.222,697,700
Dec 07, 202313.3113.4513.2413.3113.311,651,500
Dec 06, 202313.3813.5813.1713.2713.272,476,900
Dec 05, 202313.4013.4712.9613.2313.232,126,200
Dec 04, 202312.9513.5512.9313.4313.432,365,100
Dec 01, 202312.1912.9412.1312.9112.912,776,800
Nov 30, 202312.4412.5412.0812.1912.194,366,600
Nov 29, 202312.5012.6712.3812.4312.431,679,200
Nov 28, 202312.5312.5612.2612.4312.431,531,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...