Hawaiian Electric Industries, Inc. Common Stock (HE)

8.4200
-0.0200 (-0.24%)
NYSE · Last Trade: Nov 7th, 4:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hawaiian Electric Industries, Inc. Common Stock (HE)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20268.308.578.218.424,143,1698.42
11/05/20268.598.658.218.444,537,2898.44
11/04/20268.478.678.388.505,125,9378.50
11/03/20268.738.788.368.392,521,6408.39
11/02/20268.718.798.608.762,828,8658.76
10/30/20268.608.718.478.702,894,4108.70
10/29/20268.518.558.358.554,619,6608.55
10/28/20268.358.408.188.394,869,0458.39
10/27/20268.228.478.208.357,356,7228.35
10/26/20268.418.478.148.214,634,4718.21
10/23/20268.688.738.258.413,962,5538.41
10/22/20268.718.948.688.752,915,3558.75
10/21/20268.878.898.698.722,686,2058.72
10/20/20268.478.988.458.835,423,8688.83
10/19/20268.518.598.348.422,590,0058.42
10/16/20268.558.718.488.583,588,1028.58
10/15/20268.568.568.418.492,373,9388.49
10/14/20268.538.538.208.453,684,5208.45
10/13/20268.718.718.408.532,176,6898.53
10/12/20268.758.768.568.662,718,0888.66
10/09/20268.818.868.758.762,111,3318.76
10/08/20268.768.828.648.823,302,3358.82
10/07/20268.858.908.748.772,475,5078.77
10/06/20268.898.958.778.933,055,7928.93
10/05/20268.979.048.778.813,727,4768.81
10/02/20269.039.058.888.902,240,6418.90
10/01/20268.858.998.688.933,170,1368.93
9/30/20269.049.088.928.942,720,3928.94
9/29/20268.909.138.859.083,049,7379.08
9/28/20269.049.108.768.953,404,2218.95
9/25/20269.059.219.019.102,566,0779.10
9/24/20269.229.349.009.173,692,6149.17
9/23/20269.629.629.219.222,445,4169.22
9/22/20269.629.739.569.632,678,2909.63
9/21/20269.9510.059.579.573,026,6049.57
9/18/202610.0210.079.799.807,146,5279.80
9/17/202610.2110.3010.0710.092,266,59410.09
9/16/202610.2810.3010.0710.232,350,03110.23
9/15/202610.3410.3710.1710.212,277,99610.21
9/14/202610.4110.4510.3110.362,453,18010.36
9/11/202610.5810.6110.3410.382,629,84710.38
9/10/202610.2810.5710.2810.474,062,71410.47
9/09/202610.9010.9510.2810.333,175,35410.33
9/08/202610.8611.0510.7610.902,477,63210.90
9/04/202611.0411.1411.0011.092,815,28511.09
9/03/202611.0011.2110.9411.092,608,09411.09
9/02/202611.0311.0710.8610.952,601,75310.95
9/01/202611.1711.2510.9411.082,754,14211.08
8/31/202611.3311.4011.1411.222,693,18111.22
8/28/202611.5111.6011.3111.401,788,15411.40
8/27/202611.3811.5211.3311.461,630,75711.46
8/26/202611.3311.5211.2511.491,870,52311.49
8/25/202611.4911.5211.2911.371,946,17211.37
8/24/202611.5311.5711.3711.412,477,37511.41
8/21/202611.6611.6911.4211.502,968,94911.50
8/20/202611.6411.8411.5811.611,606,80411.61
8/19/202611.6111.8811.6011.712,149,15911.71
8/18/202611.7211.9511.4211.562,667,55711.56
8/17/202611.7311.8711.6311.811,916,96411.81
8/14/202611.8211.9211.7111.731,669,14511.73
8/13/202611.9612.1011.8211.831,728,03411.83
8/12/202611.9312.0911.8511.931,960,21911.93
8/11/202611.7911.9511.7111.852,291,98411.85
8/10/202612.1512.2211.2911.685,594,49411.68