Skip to main content

Hawaiian Electric Industries, Inc. Common Stock (NY:HE)

10.63 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.61 10.82 10.53 10.63 2,155,456 -0.02(-0.19%)
Jun 27, 2025 10.51 10.79 10.49 10.65 3,401,287 +0.12(+1.14%)
Jun 26, 2025 10.50 10.55 10.38 10.53 1,310,598 +0.09(+0.86%)
Jun 25, 2025 10.73 10.78 10.39 10.44 1,937,841 -0.36(-3.33%)
Jun 24, 2025 10.81 11.06 10.74 10.80 1,752,184 +0.01(+0.09%)
Jun 23, 2025 10.37 10.79 10.37 10.79 2,214,335 +0.41(+3.95%)
Jun 20, 2025 10.38 10.44 10.30 10.38 1,872,455 +0.04(+0.39%)
Jun 18, 2025 10.25 10.36 10.20 10.34 1,255,793 +0.09(+0.88%)
Jun 17, 2025 10.28 10.42 10.23 10.25 1,376,594 -0.11(-1.06%)
Jun 16, 2025 10.60 10.60 10.31 10.36 1,322,018 -0.13(-1.24%)
Jun 13, 2025 10.58 10.67 10.46 10.49 1,080,383 -0.18(-1.69%)
Jun 12, 2025 10.64 10.79 10.60 10.67 942,656 -0.11(-1.02%)
Jun 11, 2025 10.64 10.81 10.54 10.78 1,599,566 +0.19(+1.79%)
Jun 10, 2025 10.46 10.59 10.40 10.59 1,229,455 +0.17(+1.63%)
Jun 09, 2025 10.45 10.57 10.41 10.42 1,263,493 -0.04(-0.38%)
Jun 06, 2025 10.56 10.56 10.41 10.46 1,194,131 -0.01(-0.10%)
Jun 05, 2025 10.26 10.55 10.22 10.47 2,161,680 +0.27(+2.65%)
Jun 04, 2025 10.71 10.72 10.15 10.20 3,034,781 -0.55(-5.12%)
Jun 03, 2025 10.75 10.80 10.66 10.75 1,332,890 +0.02(+0.19%)
Jun 02, 2025 10.62 10.79 10.57 10.73 1,438,328 +0.05(+0.47%)
May 30, 2025 10.81 10.81 10.63 10.68 2,076,553 -0.19(-1.75%)
May 29, 2025 10.75 10.97 10.70 10.87 1,440,491 +0.11(+1.02%)
May 28, 2025 10.85 11.15 10.72 10.76 2,144,078 -0.11(-1.01%)
May 27, 2025 10.79 11.02 10.62 10.87 1,739,727 +0.26(+2.45%)
May 23, 2025 10.52 10.66 10.47 10.61 1,048,125 +0.06(+0.57%)
May 22, 2025 10.53 10.61 10.46 10.55 1,333,966 -0.04(-0.38%)
May 21, 2025 10.67 10.78 10.53 10.59 1,324,313 -0.23(-2.13%)
May 20, 2025 10.68 10.83 10.63 10.82 1,332,182 +0.13(+1.22%)
May 19, 2025 10.54 10.72 10.54 10.69 1,385,122 +0.07(+0.66%)
May 16, 2025 10.54 10.65 10.48 10.62 2,321,267 +0.03(+0.28%)
May 15, 2025 10.33 10.64 10.14 10.59 2,503,790 +0.26(+2.52%)
May 14, 2025 10.87 10.92 10.32 10.33 3,434,452 -0.60(-5.49%)
May 13, 2025 10.78 10.99 10.68 10.93 1,835,667 +0.24(+2.25%)
May 12, 2025 10.69 11.04 10.52 10.69 3,129,627 +0.20(+1.91%)
May 09, 2025 10.37 10.58 10.30 10.49 1,961,533 +0.07(+0.67%)
May 08, 2025 10.47 10.53 10.31 10.42 1,737,509 +0.03(+0.29%)
May 07, 2025 10.40 10.52 10.31 10.39 1,356,743 +0.05(+0.48%)
May 06, 2025 10.30 10.48 10.26 10.34 1,339,079 +0.00(+0.00%)
May 05, 2025 10.20 10.55 10.17 10.34 1,545,427 +0.13(+1.27%)
May 02, 2025 10.25 10.31 10.14 10.21 1,317,602 -0.02(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.