Hawaiian Electric Industries (NY: HE )

10.96 -1.10 (-9.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 5.443 5.606 5.439 5.539 635,338 +0.12(+2.16%)
Jun 28, 2002 5.426 5.504 5.411 5.421 2,040,224 -0.02(-0.37%)
Jun 27, 2002 5.456 5.491 5.415 5.442 717,355 -0.00(-0.02%)
Jun 26, 2002 5.472 5.483 5.420 5.443 632,198 -0.04(-0.77%)
Jun 25, 2002 5.542 5.574 5.485 5.485 588,247 -0.16(-2.84%)
Jun 21, 2002 5.493 5.554 5.491 5.646 881,781 +0.14(+2.59%)
Jun 20, 2002 5.536 5.587 5.500 5.503 772,295 -0.03(-0.60%)
Jun 19, 2002 5.625 5.694 5.535 5.536 439,125 -0.09(-1.59%)
Jun 18, 2002 5.600 5.704 5.593 5.625 542,725 +0.06(+1.03%)
Jun 17, 2002 5.534 5.572 5.512 5.568 507,407 +0.09(+1.58%)
Jun 14, 2002 5.396 5.504 5.288 5.481 566,663 -0.00(-0.05%)
Jun 12, 2002 5.426 5.497 5.421 5.484 267,242 +0.05(+0.91%)
Jun 11, 2002 5.504 5.517 5.424 5.434 378,298 -0.02(-0.40%)
Jun 10, 2002 5.402 5.472 5.390 5.456 510,154 +0.07(+1.37%)
Jun 07, 2002 5.330 5.407 5.323 5.382 476,013 -0.02(-0.38%)
Jun 06, 2002 5.583 5.590 5.402 5.402 412,047 -0.18(-3.24%)
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.