Hawaiian Electric Industries (NY: HE )

10.97 +0.00 (+0.05%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.435 5.520 5.398 5.494 660,535 +0.05(+0.96%)
Sep 27, 2002 5.499 5.499 5.392 5.442 551,099 -0.07(-1.27%)
Sep 26, 2002 5.384 5.520 5.367 5.512 670,341 +0.15(+2.73%)
Sep 25, 2002 5.336 5.430 5.277 5.365 736,630 +0.04(+0.84%)
Sep 24, 2002 5.397 5.397 5.285 5.321 505,207 -0.08(-1.39%)
Sep 23, 2002 5.453 5.453 5.355 5.396 877,837 -0.07(-1.21%)
Sep 20, 2002 5.451 5.462 5.322 5.462 678,186 +0.01(+0.21%)
Sep 19, 2002 5.518 5.523 5.441 5.451 1,255,173 -0.08(-1.45%)
Sep 18, 2002 5.410 5.582 5.381 5.531 549,530 +0.11(+2.00%)
Sep 17, 2002 5.546 5.567 5.419 5.423 522,858 -0.13(-2.34%)
Sep 16, 2002 5.572 5.577 5.457 5.553 458,530 -0.02(-0.39%)
Sep 13, 2002 5.443 5.576 5.404 5.574 576,203 +0.13(+2.32%)
Sep 12, 2002 5.523 5.532 5.442 5.448 435,780 -0.03(-0.54%)
Sep 11, 2002 5.513 5.530 5.463 5.477 521,681 -0.03(-0.58%)
Sep 10, 2002 5.622 5.622 5.490 5.509 673,086 -0.09(-1.66%)
Sep 09, 2002 5.625 5.633 5.545 5.602 388,711 -0.03(-0.45%)
Sep 06, 2002 5.597 5.641 5.596 5.628 479,711 +0.02(+0.32%)
Sep 05, 2002 5.624 5.673 5.588 5.610 418,914 -0.01(-0.25%)
Sep 04, 2002 5.577 5.629 5.508 5.624 734,276 +0.00(+0.05%)
Sep 03, 2002 5.729 5.729 5.596 5.622 791,543 -0.12(-2.13%)
Aug 30, 2002 5.725 5.774 5.706 5.744 404,009 +0.01(+0.11%)
Aug 29, 2002 5.762 5.762 5.660 5.738 779,384 -0.04(-0.64%)
Aug 28, 2002 5.823 5.824 5.715 5.774 980,212 -0.09(-1.48%)
Aug 27, 2002 5.927 5.989 5.854 5.861 412,246 -0.06(-0.99%)
Aug 26, 2002 5.832 5.920 5.825 5.920 345,172 +0.10(+1.64%)
Aug 23, 2002 5.874 5.875 5.809 5.824 550,707 -0.05(-0.85%)
Aug 22, 2002 5.833 5.887 5.820 5.874 773,108 +0.01(+0.17%)
Aug 21, 2002 5.735 5.864 5.735 5.864 884,505 +0.12(+2.15%)
Aug 20, 2002 5.716 5.762 5.647 5.740 439,703 +0.11(+1.88%)
Aug 16, 2002 5.708 5.708 5.606 5.634 613,466 -0.09(-1.52%)
Aug 15, 2002 5.697 5.780 5.633 5.721 886,466 +0.02(+0.43%)
Aug 14, 2002 5.520 5.697 5.517 5.697 536,586 +0.19(+3.45%)
Aug 13, 2002 5.600 5.625 5.504 5.507 506,384 -0.12(-2.11%)
Aug 12, 2002 5.489 5.673 5.469 5.625 1,059,052 +0.05(+0.87%)
Aug 07, 2002 5.463 5.577 5.442 5.577 4,865,367 +0.15(+2.68%)
Aug 06, 2002 5.322 5.479 5.322 5.432 900,587 +0.14(+2.67%)
Aug 05, 2002 5.414 5.493 5.258 5.290 1,014,337 -0.13(-2.40%)
Aug 02, 2002 5.322 5.463 5.252 5.420 1,071,212 +0.13(+2.41%)
Aug 01, 2002 5.439 5.500 5.277 5.293 1,094,746 -0.17(-3.04%)
Jul 31, 2002 5.303 5.462 5.206 5.458 984,134 +0.14(+2.69%)
Jul 30, 2002 5.048 5.316 5.022 5.316 1,014,337 +0.24(+4.64%)
Jul 29, 2002 5.029 5.128 4.965 5.080 729,177 +0.07(+1.40%)
Jul 26, 2002 4.936 5.053 4.853 5.010 1,421,876 +0.11(+2.29%)
Jul 25, 2002 4.815 4.954 4.793 4.897 1,442,273 +0.10(+1.99%)
Jul 24, 2002 4.519 4.817 4.404 4.802 2,185,179 +0.28(+6.26%)
Jul 23, 2002 4.653 4.653 4.436 4.519 6,393,541 -0.13(-2.72%)
Jul 22, 2002 4.766 4.804 4.627 4.645 1,241,837 -0.12(-2.54%)
Jul 19, 2002 4.887 4.887 4.718 4.766 972,759 -0.21(-4.13%)
Jul 17, 2002 4.997 5.067 4.926 4.971 492,655 -0.02(-0.38%)
Jul 12, 2002 5.124 5.124 4.982 4.991 117,672 -0.12(-2.32%)
Jul 11, 2002 4.858 5.122 4.850 5.109 822,531 +0.10(+1.96%)
Jul 10, 2002 5.163 5.163 5.010 5.011 828,414 -0.16(-3.06%)
Jul 09, 2002 5.314 5.314 5.169 5.169 908,431 -0.15(-2.73%)
Jul 08, 2002 5.370 5.370 5.314 5.314 296,142 -0.06(-1.16%)
Jul 05, 2002 5.376 5.386 5.363 5.377 177,685 +0.02(+0.45%)
Jul 04, 2002 5.456 5.476 5.342 5.353 356,155 +0.00(+0.00%)
Jul 03, 2002 5.456 5.476 5.342 5.353 350,664 -0.11(-2.08%)
Jul 02, 2002 5.545 5.545 5.449 5.466 501,284 -0.08(-1.36%)
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.