Hawaiian Electric Industries (NY: HE )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.433 5.517 5.396 5.491 660,845 +0.05(+0.96%)
Sep 27, 2002 5.497 5.497 5.390 5.439 551,359 -0.07(-1.27%)
Sep 26, 2002 5.382 5.517 5.364 5.509 670,656 +0.15(+2.73%)
Sep 25, 2002 5.333 5.428 5.275 5.363 736,976 +0.04(+0.84%)
Sep 24, 2002 5.395 5.395 5.283 5.318 505,445 -0.08(-1.39%)
Sep 23, 2002 5.451 5.451 5.353 5.393 878,250 -0.07(-1.21%)
Sep 20, 2002 5.448 5.460 5.319 5.460 678,505 +0.01(+0.21%)
Sep 19, 2002 5.516 5.521 5.438 5.448 1,255,764 -0.08(-1.45%)
Sep 18, 2002 5.407 5.579 5.378 5.528 549,789 +0.11(+2.00%)
Sep 17, 2002 5.544 5.564 5.416 5.420 523,104 -0.13(-2.34%)
Sep 16, 2002 5.569 5.574 5.455 5.550 458,746 -0.02(-0.39%)
Sep 13, 2002 5.441 5.573 5.401 5.572 576,474 +0.13(+2.32%)
Sep 12, 2002 5.521 5.530 5.439 5.446 435,985 -0.03(-0.54%)
Sep 11, 2002 5.511 5.527 5.461 5.475 521,927 -0.03(-0.58%)
Sep 10, 2002 5.619 5.619 5.488 5.507 673,403 -0.09(-1.66%)
Sep 09, 2002 5.623 5.630 5.542 5.600 388,894 -0.03(-0.45%)
Sep 06, 2002 5.595 5.638 5.593 5.625 479,937 +0.02(+0.32%)
Sep 05, 2002 5.621 5.670 5.586 5.607 419,111 -0.01(-0.25%)
Sep 04, 2002 5.574 5.627 5.505 5.621 734,622 +0.00(+0.05%)
Sep 03, 2002 5.726 5.726 5.593 5.619 791,916 -0.12(-2.13%)
Aug 30, 2002 5.722 5.772 5.703 5.741 404,199 +0.01(+0.11%)
Aug 29, 2002 5.759 5.759 5.657 5.735 779,751 -0.04(-0.64%)
Aug 28, 2002 5.820 5.821 5.712 5.772 980,673 -0.09(-1.48%)
Aug 27, 2002 5.925 5.986 5.851 5.858 412,440 -0.06(-0.99%)
Aug 26, 2002 5.829 5.917 5.823 5.917 345,335 +0.10(+1.64%)
Aug 23, 2002 5.871 5.872 5.806 5.821 550,966 -0.05(-0.85%)
Aug 22, 2002 5.830 5.884 5.818 5.871 773,472 +0.01(+0.17%)
Aug 21, 2002 5.732 5.861 5.732 5.861 884,921 +0.12(+2.15%)
Aug 20, 2002 5.713 5.759 5.644 5.737 439,909 +0.11(+1.88%)
Aug 16, 2002 5.706 5.706 5.604 5.632 613,754 -0.09(-1.52%)
Aug 15, 2002 5.694 5.777 5.630 5.718 886,883 +0.02(+0.43%)
Aug 14, 2002 5.517 5.694 5.514 5.694 536,839 +0.19(+3.45%)
Aug 13, 2002 5.597 5.623 5.502 5.504 506,622 -0.12(-2.11%)
Aug 12, 2002 5.486 5.670 5.466 5.623 1,059,551 +0.05(+0.87%)
Aug 07, 2002 5.461 5.574 5.439 5.574 4,867,656 +0.15(+2.68%)
Aug 06, 2002 5.319 5.476 5.319 5.429 901,010 +0.14(+2.67%)
Aug 05, 2002 5.411 5.490 5.256 5.288 1,014,814 -0.13(-2.40%)
Aug 02, 2002 5.319 5.461 5.249 5.418 1,071,716 +0.13(+2.41%)
Aug 01, 2002 5.437 5.498 5.275 5.290 1,095,261 -0.17(-3.04%)
Jul 31, 2002 5.300 5.460 5.204 5.456 984,597 +0.14(+2.69%)
Jul 30, 2002 5.046 5.313 5.020 5.313 1,014,814 +0.24(+4.64%)
Jul 29, 2002 5.026 5.126 4.963 5.077 729,520 +0.07(+1.40%)
Jul 26, 2002 4.933 5.051 4.851 5.007 1,422,545 +0.11(+2.29%)
Jul 25, 2002 4.812 4.951 4.791 4.895 1,442,951 +0.10(+1.99%)
Jul 24, 2002 4.517 4.815 4.402 4.800 2,186,207 +0.28(+6.26%)
Jul 23, 2002 4.651 4.651 4.434 4.517 6,396,549 -0.13(-2.72%)
Jul 22, 2002 4.764 4.802 4.625 4.643 1,242,421 -0.12(-2.54%)
Jul 19, 2002 4.885 4.885 4.716 4.764 973,217 -0.21(-4.13%)
Jul 17, 2002 4.995 5.065 4.923 4.969 492,887 -0.02(-0.38%)
Jul 12, 2002 5.122 5.122 4.979 4.988 117,727 -0.12(-2.32%)
Jul 11, 2002 4.856 5.119 4.848 5.107 822,918 +0.10(+1.96%)
Jul 10, 2002 5.160 5.160 5.007 5.009 828,804 -0.16(-3.06%)
Jul 09, 2002 5.312 5.312 5.167 5.167 908,859 -0.15(-2.73%)
Jul 08, 2002 5.368 5.368 5.312 5.312 296,281 -0.06(-1.16%)
Jul 05, 2002 5.373 5.383 5.360 5.374 177,769 +0.02(+0.45%)
Jul 04, 2002 5.453 5.474 5.340 5.350 356,323 +0.00(+0.00%)
Jul 03, 2002 5.453 5.474 5.340 5.350 350,829 -0.11(-2.08%)
Jul 02, 2002 5.542 5.542 5.447 5.463 501,520 -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.