Hawaiian Electric Industries (NY: HE )

11.26 +0.27 (+2.46%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 6.212 6.240 6.178 6.178 335,149 +0.00(+0.00%)
Mar 28, 2002 6.212 6.240 6.178 6.178 334,437 -0.02(-0.32%)
Mar 27, 2002 6.191 6.198 6.147 6.198 426,327 -0.01(-0.14%)
Mar 26, 2002 6.124 6.206 6.124 6.206 290,272 +0.06(+0.98%)
Mar 25, 2002 6.115 6.146 6.063 6.146 467,642 +0.03(+0.44%)
Mar 22, 2002 6.149 6.177 6.110 6.119 357,231 -0.04(-0.68%)
Mar 21, 2002 6.056 6.163 6.048 6.162 282,081 +0.11(+1.74%)
Mar 20, 2002 6.098 6.098 6.023 6.056 236,492 -0.05(-0.80%)
Mar 19, 2002 6.048 6.110 6.048 6.105 241,834 +0.04(+0.65%)
Mar 18, 2002 5.938 6.072 5.924 6.066 666,737 +0.13(+2.15%)
Mar 15, 2002 5.931 5.973 5.931 5.938 393,916 -0.04(-0.59%)
Mar 14, 2002 5.917 5.987 5.917 5.973 329,094 +0.02(+0.40%)
Mar 13, 2002 5.994 5.994 5.938 5.950 514,655 -0.06(-0.94%)
Mar 12, 2002 6.065 6.065 6.004 6.006 413,861 -0.05(-0.79%)
Mar 11, 2002 6.079 6.086 6.034 6.053 410,656 -0.04(-0.69%)
Mar 08, 2002 6.146 6.174 6.079 6.096 283,505 -0.04(-0.62%)
Mar 07, 2002 6.177 6.177 6.121 6.133 372,190 -0.04(-0.70%)
Mar 06, 2002 6.176 6.177 6.129 6.177 444,135 +0.00(+0.02%)
Mar 05, 2002 6.149 6.184 6.146 6.176 488,299 +0.00(+0.02%)
Mar 04, 2002 6.081 6.174 6.069 6.174 315,204 +0.11(+1.76%)
Mar 01, 2002 6.023 6.069 5.996 6.067 298,464 +0.05(+0.89%)
Feb 28, 2002 6.030 6.051 5.994 6.014 261,067 -0.02(-0.37%)
Feb 27, 2002 5.959 6.037 5.952 6.037 393,560 +0.06(+0.99%)
Feb 26, 2002 5.896 6.008 5.896 5.978 340,491 +0.06(+1.07%)
Feb 25, 2002 5.952 5.952 5.884 5.914 350,464 -0.03(-0.50%)
Feb 22, 2002 5.827 5.952 5.812 5.944 381,806 +0.12(+2.10%)
Feb 21, 2002 5.903 5.910 5.820 5.822 456,244 -0.10(-1.61%)
Feb 20, 2002 5.840 5.921 5.806 5.917 442,710 +0.06(+1.10%)
Feb 19, 2002 5.875 5.896 5.826 5.853 304,875 -0.05(-0.86%)
Feb 18, 2002 5.896 5.934 5.843 5.903 430,601 +0.00(+0.00%)
Feb 15, 2002 5.896 5.934 5.843 5.903 430,601 -0.01(-0.12%)
Feb 14, 2002 5.952 5.976 5.892 5.910 536,381 -0.07(-1.13%)
Feb 13, 2002 5.959 6.007 5.952 5.978 381,806 -0.00(-0.02%)
Feb 12, 2002 5.907 5.996 5.896 5.979 436,655 +0.06(+0.97%)
Feb 11, 2002 5.896 5.931 5.877 5.921 411,368 -0.07(-1.19%)
Feb 08, 2002 5.945 5.993 5.910 5.993 460,875 +0.01(+0.23%)
Feb 07, 2002 5.966 6.008 5.955 5.979 483,669 +0.01(+0.21%)
Feb 06, 2002 5.966 5.994 5.938 5.966 638,956 -0.01(-0.12%)
Feb 05, 2002 5.924 6.024 5.924 5.973 681,339 +0.02(+0.35%)
Feb 04, 2002 5.868 5.958 5.858 5.952 513,230 +0.05(+0.86%)
Feb 01, 2002 5.826 5.931 5.826 5.902 403,888 +0.08(+1.30%)
Jan 31, 2002 5.819 5.882 5.784 5.826 337,998 -0.00(-0.02%)
Jan 30, 2002 5.728 5.834 5.721 5.827 472,984 +0.06(+1.12%)
Jan 29, 2002 5.805 5.846 5.742 5.763 521,778 -0.04(-0.73%)
Jan 28, 2002 5.693 5.809 5.687 5.805 523,915 +0.08(+1.37%)
Jan 25, 2002 5.686 5.746 5.686 5.726 363,642 +0.04(+0.69%)
Jan 24, 2002 5.658 5.728 5.658 5.687 315,560 +0.02(+0.42%)
Jan 23, 2002 5.608 5.677 5.607 5.663 549,203 +0.07(+1.20%)
Jan 22, 2002 5.643 5.656 5.594 5.596 276,382 -0.06(-1.09%)
Jan 21, 2002 5.672 5.723 5.656 5.658 359,368 +0.00(+0.00%)
Jan 18, 2002 5.672 5.723 5.656 5.658 353,313 -0.06(-1.08%)
Jan 17, 2002 5.731 5.742 5.677 5.719 285,286 -0.00(-0.02%)
Jan 16, 2002 5.686 5.768 5.686 5.721 336,217 +0.04(+0.77%)
Jan 15, 2002 5.622 5.709 5.622 5.677 331,943 +0.05(+0.87%)
Jan 14, 2002 5.643 5.694 5.615 5.628 557,395 -0.04(-0.77%)
Jan 11, 2002 5.672 5.705 5.659 5.672 329,450 -0.01(-0.12%)
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.