Hawaiian Electric Industries (NY: HE )

11.08 +0.09 (+0.82%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.61 17.85 17.51 17.52 678,630 -0.21(-1.17%)
May 30, 2013 17.71 18.07 17.68 17.73 609,754 +0.13(+0.72%)
May 29, 2013 17.84 17.96 17.45 17.60 1,126,438 -0.33(-1.83%)
May 28, 2013 17.99 18.09 17.82 17.93 420,694 +0.05(+0.26%)
May 24, 2013 18.02 18.06 17.82 17.88 515,589 -0.18(-1.00%)
May 23, 2013 18.08 18.20 17.73 18.06 834,922 -0.15(-0.81%)
May 22, 2013 18.75 18.87 18.15 18.21 649,037 -0.52(-2.79%)
May 21, 2013 18.60 18.73 18.51 18.73 508,073 +0.13(+0.72%)
May 20, 2013 18.67 18.79 18.58 18.60 665,922 -0.09(-0.47%)
May 17, 2013 18.53 18.69 18.38 18.69 566,558 +0.17(+0.93%)
May 16, 2013 18.53 18.64 18.48 18.51 428,245 -0.05(-0.28%)
May 15, 2013 18.30 18.67 18.28 18.57 592,281 +0.50(+2.79%)
May 13, 2013 18.13 18.21 18.02 18.06 407,189 -0.12(-0.66%)
May 10, 2013 18.21 18.27 18.12 18.18 293,362 +0.00(+0.00%)
May 09, 2013 18.57 18.57 18.14 18.18 562,843 -0.34(-1.82%)
May 08, 2013 18.47 18.52 18.33 18.52 535,122 -0.09(-0.46%)
May 07, 2013 18.55 18.66 18.53 18.61 475,966 +0.07(+0.39%)
May 06, 2013 18.59 18.65 18.47 18.53 460,098 -0.05(-0.29%)
May 03, 2013 18.59 18.70 18.51 18.59 419,979 +0.15(+0.79%)
May 02, 2013 18.39 18.48 18.26 18.44 602,508 +0.07(+0.40%)
May 01, 2013 18.65 18.69 18.34 18.37 400,203 -0.37(-1.98%)
Apr 30, 2013 18.59 18.74 18.48 18.74 545,876 +0.13(+0.71%)
Apr 29, 2013 18.48 18.63 18.39 18.61 334,686 +0.16(+0.86%)
Apr 26, 2013 18.43 18.48 18.42 18.45 265,750 +0.01(+0.07%)
Apr 25, 2013 18.33 18.53 18.28 18.43 541,774 +0.12(+0.65%)
Apr 24, 2013 18.14 18.32 18.04 18.32 1,374,393 +0.19(+1.06%)
Apr 23, 2013 18.09 18.12 17.94 18.12 370,271 +0.10(+0.55%)
Apr 22, 2013 17.99 18.08 17.81 18.02 307,134 +0.03(+0.18%)
Apr 19, 2013 17.73 18.01 17.66 17.99 317,882 +0.28(+1.61%)
Apr 18, 2013 17.69 17.73 17.59 17.71 739,144 +0.07(+0.38%)
Apr 17, 2013 17.69 17.70 17.42 17.64 795,121 -0.10(-0.56%)
Apr 16, 2013 17.75 17.77 17.57 17.74 592,999 +0.07(+0.41%)
Apr 15, 2013 18.04 18.07 17.65 17.67 763,168 -0.43(-2.38%)
Apr 12, 2013 18.16 18.22 18.07 18.10 444,165 -0.11(-0.58%)
Apr 11, 2013 18.12 18.21 18.08 18.20 546,238 +0.07(+0.37%)
Apr 10, 2013 18.14 18.20 18.04 18.14 1,319,483 -0.01(-0.04%)
Apr 09, 2013 18.35 18.36 18.14 18.14 405,052 -0.18(-0.98%)
Apr 08, 2013 18.08 18.32 18.06 18.32 692,136 +0.19(+1.06%)
Apr 05, 2013 18.04 18.18 18.03 18.13 537,473 -0.05(-0.26%)
Apr 04, 2013 18.06 18.18 18.02 18.18 393,071 +0.13(+0.70%)
Apr 03, 2013 18.16 18.21 18.05 18.05 611,490 -0.10(-0.55%)
Apr 02, 2013 18.19 18.27 18.09 18.15 404,186 -0.04(-0.22%)
Apr 01, 2013 18.38 18.38 18.08 18.19 412,273 -0.16(-0.87%)
Mar 28, 2013 18.24 18.38 18.21 18.35 469,795 +0.09(+0.51%)
Mar 27, 2013 18.08 18.26 18.02 18.26 505,452 +0.11(+0.62%)
Mar 26, 2013 18.06 18.18 18.05 18.14 483,506 +0.13(+0.70%)
Mar 25, 2013 18.11 18.18 18.00 18.02 534,712 -0.05(-0.29%)
Mar 22, 2013 18.07 18.16 18.00 18.07 469,432 +0.00(+0.00%)
Mar 21, 2013 17.86 18.10 17.86 18.07 740,869 +0.09(+0.48%)
Mar 20, 2013 17.79 18.20 17.72 17.98 8,580,611 +0.10(+0.56%)
Mar 19, 2013 17.98 18.14 17.77 17.89 2,571,108 -0.17(-0.95%)
Mar 18, 2013 18.17 18.24 18.05 18.06 549,129 -0.21(-1.12%)
Mar 15, 2013 18.28 18.38 18.14 18.26 640,845 -0.05(-0.25%)
Mar 14, 2013 18.34 18.41 18.27 18.31 374,768 +0.02(+0.11%)
Mar 13, 2013 18.25 18.34 18.17 18.29 365,573 +0.09(+0.51%)
Mar 12, 2013 18.19 18.26 18.09 18.20 308,703 -0.03(-0.18%)
Mar 11, 2013 18.08 18.31 18.06 18.23 472,649 +0.10(+0.55%)
Mar 08, 2013 18.16 18.19 17.99 18.13 361,908 +0.04(+0.22%)
Mar 07, 2013 18.11 18.20 18.04 18.09 488,703 -0.01(-0.04%)
Mar 06, 2013 18.18 18.19 18.03 18.10 356,240 -0.02(-0.11%)
Mar 05, 2013 17.94 18.14 17.94 18.12 700,166 +0.20(+1.11%)
Mar 04, 2013 17.63 17.93 17.62 17.92 878,270 +0.26(+1.50%)
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.