Hawaiian Electric Industries, Inc. Common Stock (NY: HE )

9.880 +0.180 (+1.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 9.590 10.14 9.590 9.880 8,278,220 +0.18(+1.80%)
Dec 19, 2024 9.760 9.900 9.590 9.705 2,530,875 +0.09(+0.88%)
Dec 18, 2024 10.09 10.15 9.620 9.620 4,848,421 -0.56(-5.50%)
Dec 17, 2024 10.14 10.29 10.10 10.18 2,847,761 -0.03(-0.29%)
Dec 16, 2024 10.14 10.25 10.00 10.21 3,132,981 +0.01(+0.10%)
Dec 13, 2024 10.09 10.21 9.920 10.20 2,844,495 +0.13(+1.29%)
Dec 12, 2024 10.22 10.30 10.03 10.07 2,471,341 -0.15(-1.47%)
Dec 11, 2024 10.50 10.61 10.20 10.22 3,513,046 -0.23(-2.20%)
Dec 10, 2024 10.49 10.63 10.31 10.45 1,863,903 -0.10(-0.95%)
Dec 09, 2024 10.72 10.89 10.51 10.55 2,323,111 -0.11(-1.03%)
Dec 06, 2024 10.38 10.67 10.30 10.66 1,945,917 +0.29(+2.80%)
Dec 05, 2024 10.29 10.39 10.16 10.37 2,448,050 +0.14(+1.37%)
Dec 04, 2024 10.20 10.40 10.12 10.23 3,779,666 +0.05(+0.49%)
Dec 03, 2024 10.30 10.40 10.05 10.18 2,005,942 -0.17(-1.64%)
Dec 02, 2024 10.37 10.46 10.20 10.35 3,084,891 -0.04(-0.38%)
Nov 29, 2024 10.57 10.59 10.37 10.39 1,070,270 -0.14(-1.33%)
Nov 27, 2024 10.70 10.71 10.46 10.53 2,038,811 -0.04(-0.38%)
Nov 26, 2024 10.88 10.88 10.36 10.57 2,340,797 -0.41(-3.73%)
Nov 25, 2024 10.71 11.01 10.69 10.98 3,174,669 +0.37(+3.49%)
Nov 22, 2024 10.60 10.69 10.49 10.61 1,581,804 +0.11(+1.05%)
Nov 21, 2024 10.46 10.64 10.36 10.50 1,777,511 +0.03(+0.29%)
Nov 20, 2024 10.60 10.66 10.36 10.47 1,887,039 -0.11(-1.04%)
Nov 19, 2024 10.46 10.59 10.35 10.58 1,696,870 -0.05(-0.47%)
Nov 18, 2024 10.31 10.64 10.30 10.63 2,413,588 +0.35(+3.40%)
Nov 15, 2024 10.05 10.68 9.845 10.28 4,450,898 +0.44(+4.47%)
Nov 14, 2024 9.730 9.900 9.600 9.840 2,341,838 +0.14(+1.44%)
Nov 13, 2024 10.11 10.38 9.700 9.700 3,314,603 -0.40(-3.96%)
Nov 12, 2024 9.950 10.34 9.900 10.10 2,628,209 +0.13(+1.30%)
Nov 11, 2024 10.40 10.50 9.400 9.970 7,821,396 -0.67(-6.30%)
Nov 08, 2024 10.66 10.78 10.40 10.64 4,202,756 +0.06(+0.57%)
Nov 07, 2024 10.77 10.85 10.31 10.58 3,777,625 -0.05(-0.47%)
Nov 06, 2024 10.54 10.83 10.38 10.63 2,900,114 +0.12(+1.14%)
Nov 05, 2024 10.35 10.92 10.18 10.51 4,217,062 +0.13(+1.25%)
Nov 04, 2024 10.20 10.50 10.15 10.38 3,875,327 +0.16(+1.57%)
Nov 01, 2024 10.36 10.68 10.10 10.22 3,667,475 -0.05(-0.49%)
Oct 31, 2024 10.10 10.29 9.980 10.27 2,944,778 +0.27(+2.70%)
Oct 30, 2024 9.900 10.19 9.850 10.00 3,065,807 +0.07(+0.70%)
Oct 29, 2024 10.05 10.18 9.930 9.930 3,092,871 -0.14(-1.39%)
Oct 28, 2024 10.13 10.39 9.960 10.07 5,826,650 +0.32(+3.28%)
Oct 25, 2024 9.830 9.950 9.700 9.750 2,507,284 +0.01(+0.10%)
Oct 24, 2024 9.690 9.890 9.630 9.740 1,581,684 +0.02(+0.21%)
Oct 23, 2024 9.830 9.830 9.645 9.720 1,969,813 -0.16(-1.62%)
Oct 22, 2024 9.850 10.02 9.760 9.880 2,033,054 -0.02(-0.20%)
Oct 21, 2024 10.09 10.15 9.775 9.900 2,524,551 -0.21(-2.08%)
Oct 18, 2024 10.26 10.26 9.910 10.11 2,376,600 -0.12(-1.17%)
Oct 17, 2024 10.38 10.39 10.10 10.23 2,122,377 -0.22(-2.11%)
Oct 16, 2024 10.56 10.60 10.30 10.45 2,952,424 +0.06(+0.58%)
Oct 15, 2024 10.10 10.49 10.02 10.39 3,650,058 +0.29(+2.87%)
Oct 14, 2024 9.730 10.12 9.620 10.10 2,873,138 +0.37(+3.80%)
Oct 11, 2024 9.810 9.980 9.710 9.730 1,870,822 -0.07(-0.71%)
Oct 10, 2024 9.530 9.860 9.430 9.800 2,507,545 +0.27(+2.83%)
Oct 09, 2024 9.770 9.785 9.260 9.530 4,606,248 -0.24(-2.46%)
Oct 08, 2024 9.720 9.865 9.580 9.770 3,069,274 +0.05(+0.51%)
Oct 07, 2024 9.720 9.900 9.600 9.720 3,148,941 -0.04(-0.41%)
Oct 04, 2024 9.670 9.826 9.635 9.760 3,000,976 -0.01(-0.10%)
Oct 03, 2024 9.250 9.785 9.015 9.770 5,237,836 +0.52(+5.62%)
Oct 02, 2024 9.090 9.250 8.840 9.250 4,436,954 +0.13(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.