Hawaiian Electric Industries (NY: HE )

12.06 -0.18 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 5.446 5.609 5.442 5.541 635,039 +0.12(+2.16%)
Jun 28, 2002 5.429 5.507 5.414 5.424 2,039,265 -0.02(-0.37%)
Jun 27, 2002 5.458 5.494 5.418 5.444 717,017 -0.00(-0.02%)
Jun 26, 2002 5.475 5.485 5.423 5.446 631,901 -0.04(-0.77%)
Jun 25, 2002 5.545 5.577 5.488 5.488 587,970 -0.16(-2.84%)
Jun 21, 2002 5.495 5.557 5.494 5.648 881,367 +0.14(+2.59%)
Jun 20, 2002 5.539 5.590 5.503 5.506 771,931 -0.03(-0.60%)
Jun 19, 2002 5.628 5.697 5.537 5.539 438,918 -0.09(-1.59%)
Jun 18, 2002 5.602 5.707 5.596 5.628 542,470 +0.06(+1.03%)
Jun 17, 2002 5.536 5.574 5.514 5.571 507,168 +0.09(+1.58%)
Jun 14, 2002 5.398 5.507 5.290 5.484 566,397 -0.00(-0.05%)
Jun 12, 2002 5.429 5.499 5.424 5.486 267,116 +0.05(+0.91%)
Jun 11, 2002 5.507 5.520 5.426 5.437 378,121 -0.02(-0.40%)
Jun 10, 2002 5.405 5.475 5.392 5.458 509,914 +0.07(+1.37%)
Jun 07, 2002 5.332 5.410 5.326 5.384 475,789 -0.02(-0.38%)
Jun 06, 2002 5.586 5.592 5.405 5.405 411,853 -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.