Skip to main content

Hawaiian Electric Industries (NY: HE )

10.43 -0.51 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 11.00 11.02 10.32 10.43 5,370,487 -0.51(-4.66%)
Jul 11, 2024 10.46 11.08 10.40 10.94 6,077,169 +0.59(+5.70%)
Jul 10, 2024 8.780 10.65 8.750 10.35 17,457,226 +1.78(+20.77%)
Jul 09, 2024 7.700 8.625 7.605 8.570 5,573,854 +0.83(+10.72%)
Jul 08, 2024 8.150 8.150 7.630 7.740 5,539,757 -0.34(-4.21%)
Jul 05, 2024 8.470 8.480 8.060 8.080 3,930,519 -0.41(-4.83%)
Jul 03, 2024 8.580 8.730 8.420 8.490 2,793,809 -0.02(-0.24%)
Jul 02, 2024 8.310 8.510 8.160 8.510 3,869,004 +0.33(+4.03%)
Jul 01, 2024 9.140 9.140 8.041 8.180 6,183,312 -0.84(-9.31%)
Jun 28, 2024 9.030 9.120 8.830 9.020 19,525,952 +0.01(+0.11%)
Jun 27, 2024 9.220 9.235 8.950 9.010 2,455,955 -0.19(-2.07%)
Jun 26, 2024 9.060 9.230 8.960 9.200 2,638,527 +0.12(+1.32%)
Jun 25, 2024 9.540 9.550 9.030 9.080 2,885,673 -0.51(-5.32%)
Jun 24, 2024 9.470 9.630 9.410 9.590 1,880,577 +0.12(+1.27%)
Jun 21, 2024 9.280 9.500 9.130 9.470 3,044,634 +0.19(+2.05%)
Jun 20, 2024 9.400 9.475 9.270 9.280 1,866,635 -0.12(-1.28%)
Jun 18, 2024 9.550 9.720 9.370 9.400 1,777,392 -0.24(-2.49%)
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 1,924,221 +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%)
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.