Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.26	14.30	14.00	14.19	1,917,591	-0.18(-1.25%)
Dec 28, 2023	13.93	14.38	13.89	14.37	2,311,353	+0.35(+2.50%)
Dec 27, 2023	14.09	14.55	13.86	14.02	3,905,196	-0.03(-0.21%)
Dec 26, 2023	14.00	14.13	13.91	14.05	1,618,997	+0.10(+0.72%)
Dec 22, 2023	13.99	14.17	13.84	13.95	1,211,166	-0.01(-0.07%)
Dec 21, 2023	13.90	14.10	13.71	13.96	5,096,081	+0.15(+1.09%)
Dec 20, 2023	14.32	14.33	13.81	13.81	2,420,037	-0.52(-3.63%)
Dec 19, 2023	13.81	14.34	13.78	14.33	3,093,896	+0.68(+4.98%)
Dec 18, 2023	14.28	14.28	13.65	13.65	2,692,209	-0.56(-3.94%)
Dec 15, 2023	14.20	14.41	13.86	14.21	6,047,625	+0.17(+1.21%)
Dec 14, 2023	14.00	14.54	14.00	14.04	2,922,553	+0.14(+1.01%)
Dec 13, 2023	13.31	13.95	13.13	13.90	2,420,118	+0.58(+4.35%)
Dec 12, 2023	13.23	13.36	13.09	13.32	1,130,919	+0.02(+0.15%)
Dec 11, 2023	13.20	13.37	13.11	13.30	1,204,602	+0.08(+0.61%)
Dec 08, 2023	13.35	13.37	13.00	13.22	2,697,929	-0.09(-0.68%)
Dec 07, 2023	13.31	13.45	13.23	13.31	1,650,210	+0.04(+0.30%)
Dec 06, 2023	13.38	13.58	13.17	13.27	2,476,870	+0.04(+0.30%)
Dec 05, 2023	13.40	13.47	12.96	13.23	2,126,247	-0.20(-1.49%)
Dec 04, 2023	12.95	13.55	12.93	13.43	2,363,069	+0.52(+4.03%)
Dec 01, 2023	12.19	12.94	12.13	12.91	2,777,795	+0.72(+5.91%)
Nov 30, 2023	12.44	12.54	12.07	12.19	4,363,364	-0.24(-1.93%)
Nov 29, 2023	12.50	12.67	12.38	12.43	1,678,849	+0.00(+0.00%)
Nov 28, 2023	12.53	12.55	12.26	12.43	1,530,604	-0.06(-0.48%)
Nov 27, 2023	12.60	12.63	12.37	12.49	1,781,732	-0.14(-1.11%)
Nov 24, 2023	12.84	12.87	12.59	12.63	922,922	-0.07(-0.55%)
Nov 22, 2023	12.96	13.01	12.52	12.70	2,185,742	-0.12(-0.94%)
Nov 21, 2023	13.46	13.53	12.76	12.82	2,407,636	-0.68(-5.04%)
Nov 20, 2023	13.64	13.79	13.37	13.50	2,450,005	-0.41(-2.95%)
Nov 17, 2023	13.44	14.02	13.41	13.91	3,465,099	+0.63(+4.74%)
Nov 16, 2023	12.76	13.33	12.72	13.28	3,142,612	+0.55(+4.32%)
Nov 15, 2023	12.06	13.02	12.06	12.73	3,037,521	+0.69(+5.73%)
Nov 14, 2023	11.65	12.62	11.62	12.04	5,082,560	+0.59(+5.15%)
Nov 13, 2023	11.82	11.87	11.40	11.45	4,041,200	-0.16(-1.38%)
Nov 10, 2023	12.69	13.00	11.33	11.61	10,983,375	-2.40(-17.13%)
Nov 09, 2023	14.00	14.65	13.77	14.01	4,301,722	+0.12(+0.86%)
Nov 08, 2023	14.01	14.03	13.68	13.89	2,654,474	-0.05(-0.36%)
Nov 07, 2023	13.75	14.28	13.65	13.94	2,718,848	+0.13(+0.94%)
Nov 06, 2023	14.00	14.01	13.64	13.81	2,009,080	-0.04(-0.29%)
Nov 03, 2023	13.79	14.13	13.75	13.85	2,950,720	+0.36(+2.67%)
Nov 02, 2023	13.30	13.55	13.05	13.49	2,820,501	+0.38(+2.90%)
Nov 01, 2023	12.95	13.39	12.82	13.11	1,546,878	+0.13(+1.00%)
Oct 31, 2023	12.75	13.63	12.57	12.98	3,516,142	+0.19(+1.49%)
Oct 30, 2023	12.99	13.16	12.77	12.79	1,526,937	-0.06(-0.47%)
Oct 27, 2023	13.32	13.40	12.85	12.85	1,707,679	-0.52(-3.89%)
Oct 26, 2023	12.61	13.47	12.45	13.37	3,467,639	+0.73(+5.78%)
Oct 25, 2023	12.18	12.66	12.15	12.64	1,183,375	+0.34(+2.76%)
Oct 24, 2023	12.36	12.46	12.12	12.30	2,332,185	+0.13(+1.07%)
Oct 23, 2023	12.22	12.42	11.97	12.17	2,181,138	-0.18(-1.46%)
Oct 20, 2023	12.44	12.67	12.34	12.35	1,676,907	-0.15(-1.20%)
Oct 19, 2023	12.63	12.76	12.46	12.50	1,554,703	-0.18(-1.42%)
Oct 18, 2023	12.75	13.00	12.54	12.68	1,498,397	-0.17(-1.32%)
Oct 17, 2023	12.42	13.02	12.42	12.85	2,087,139	+0.23(+1.82%)
Oct 16, 2023	12.37	12.64	12.30	12.62	1,451,992	+0.32(+2.60%)
Oct 13, 2023	12.17	12.40	12.15	12.30	1,962,079	+0.21(+1.74%)
Oct 12, 2023	12.26	12.27	11.80	12.09	2,070,047	-0.15(-1.23%)
Oct 11, 2023	12.56	12.69	12.22	12.24	1,728,488	-0.29(-2.31%)
Oct 10, 2023	12.25	12.54	12.14	12.53	2,596,521	+0.42(+3.47%)
Oct 09, 2023	11.83	12.26	11.83	12.11	1,858,036	+0.25(+2.11%)
Oct 06, 2023	11.51	11.92	11.34	11.86	2,518,258	+0.14(+1.19%)
Oct 05, 2023	11.66	11.84	11.56	11.72	2,359,052	+0.06(+0.51%)
Oct 04, 2023	11.74	11.87	11.41	11.66	3,336,575	-0.22(-1.85%)
Oct 03, 2023	11.83	11.92	11.64	11.88	2,405,462	-0.07(-0.59%)
Oct 02, 2023	12.30	12.35	11.85	11.95	3,105,739	-0.36(-2.92%)
Sep 29, 2023	12.44	12.65	12.07	12.31	2,677,851	-0.15(-1.20%)
Sep 28, 2023	12.34	12.65	12.26	12.46	1,887,265	+0.09(+0.73%)
Sep 27, 2023	12.48	12.81	12.32	12.37	2,839,284	-0.16(-1.28%)
Sep 26, 2023	12.42	12.79	12.41	12.53	3,020,431	+0.07(+0.56%)
Sep 25, 2023	12.48	12.51	12.12	12.46	2,956,031	-0.13(-1.03%)
Sep 22, 2023	12.93	12.93	12.55	12.59	2,510,659	-0.18(-1.41%)
Sep 21, 2023	13.21	13.31	12.77	12.77	3,270,183	-0.53(-3.98%)
Sep 20, 2023	13.28	13.36	13.18	13.30	2,382,225	+0.12(+0.91%)
Sep 19, 2023	13.01	13.85	12.95	13.18	5,396,314	+0.12(+0.92%)
Sep 18, 2023	13.15	13.16	12.65	13.06	3,464,087	-0.06(-0.46%)
Sep 15, 2023	13.14	13.62	13.06	13.12	22,957,912	-0.11(-0.83%)
Sep 14, 2023	13.49	13.74	13.10	13.23	5,013,322	-0.08(-0.60%)
Sep 13, 2023	13.12	13.45	12.90	13.31	4,148,543	+0.30(+2.31%)
Sep 12, 2023	13.02	13.14	12.62	13.01	5,664,891	-0.03(-0.23%)
Sep 11, 2023	12.46	13.36	12.31	13.04	7,515,012	+0.48(+3.82%)
Sep 08, 2023	12.67	12.89	12.19	12.56	5,276,951	+0.16(+1.29%)
Sep 07, 2023	12.13	12.52	11.93	12.40	6,558,015	+0.14(+1.14%)
Sep 06, 2023	12.64	12.73	11.90	12.26	8,788,569	-0.16(-1.29%)
Sep 05, 2023	14.45	14.45	12.36	12.42	17,102,256	-2.63(-17.48%)
Sep 01, 2023	13.95	15.39	13.78	15.05	15,321,065	+1.03(+7.35%)
Aug 31, 2023	14.20	14.65	13.73	14.02	14,321,164	+0.39(+2.86%)
Aug 30, 2023	13.34	14.40	13.30	13.63	15,128,146	+0.31(+2.33%)
Aug 29, 2023	13.71	13.98	12.92	13.32	20,538,714	-0.65(-4.65%)
Aug 28, 2023	13.50	14.74	12.86	13.97	58,406,856	+4.31(+44.62%)
Aug 25, 2023	9.300	10.36	9.060	9.660	20,322,268	-2.20(-18.55%)
Aug 24, 2023	12.12	12.56	11.29	11.86	9,868,557	-0.25(-2.06%)
Aug 23, 2023	13.38	13.38	12.09	12.11	11,990,418	-1.26(-9.42%)
Aug 22, 2023	12.79	13.41	12.23	13.37	11,494,522	+0.33(+2.53%)
Aug 21, 2023	13.51	13.59	12.34	13.04	13,632,095	-0.73(-5.30%)
Aug 18, 2023	13.33	14.20	12.41	13.77	34,161,412	+1.74(+14.46%)
Aug 17, 2023	10.36	12.44	10.05	12.03	45,279,776	-2.18(-15.34%)
Aug 16, 2023	14.90	16.82	12.94	14.21	36,505,880	-0.21(-1.49%)
Aug 15, 2023	20.01	20.56	14.13	14.42	30,970,272	-6.51(-31.08%)
Aug 14, 2023	19.51	21.90	18.24	20.93	23,606,980	-10.67(-33.77%)
Aug 11, 2023	32.09	32.54	31.47	31.60	2,555,595	-0.37(-1.16%)
Aug 10, 2023	34.57	34.69	31.69	31.97	2,823,323	-2.55(-7.37%)
Aug 09, 2023	34.58	35.10	34.32	34.52	736,016	-0.19(-0.53%)
Aug 08, 2023	35.74	35.75	34.28	34.70	1,097,540	-1.74(-4.76%)
Aug 07, 2023	36.33	36.80	36.09	36.44	477,624	+0.26(+0.73%)
Aug 04, 2023	36.79	37.12	36.08	36.17	432,517	-0.61(-1.67%)
Aug 03, 2023	37.28	37.68	36.77	36.79	378,846	-0.65(-1.75%)
Aug 02, 2023	37.06	37.68	36.96	37.44	339,201	+0.22(+0.60%)
Aug 01, 2023	37.33	37.77	37.12	37.22	340,819	-0.22(-0.60%)
Jul 31, 2023	38.05	38.14	37.23	37.44	685,911	-0.47(-1.24%)
Jul 28, 2023	38.19	38.31	37.71	37.91	294,742	-0.09(-0.23%)
Jul 27, 2023	38.56	38.78	37.93	38.00	339,287	-0.73(-1.89%)
Jul 26, 2023	38.57	39.17	38.51	38.73	466,005	+0.14(+0.35%)
Jul 25, 2023	38.24	38.64	38.06	38.59	435,807	+0.24(+0.64%)
Jul 24, 2023	38.46	38.48	38.02	38.35	285,472	+0.02(+0.05%)
Jul 21, 2023	38.48	38.61	38.17	38.33	406,186	+0.04(+0.10%)
Jul 20, 2023	37.81	38.34	37.54	38.29	430,989	+0.62(+1.66%)
Jul 19, 2023	37.01	37.68	37.01	37.67	494,163	+0.71(+1.93%)
Jul 18, 2023	37.06	37.42	36.50	36.95	399,005	-0.03(-0.08%)
Jul 17, 2023	36.77	37.27	36.36	36.98	509,238	-0.02(-0.05%)
Jul 14, 2023	36.60	37.05	36.29	37.00	693,239	+0.36(+0.98%)
Jul 13, 2023	36.15	36.65	36.12	36.64	481,050	+0.44(+1.21%)
Jul 12, 2023	35.98	36.32	35.60	36.20	428,267	+0.49(+1.37%)
Jul 11, 2023	35.59	35.75	35.45	35.72	312,960	+0.20(+0.55%)
Jul 10, 2023	35.40	36.07	35.25	35.52	485,622	+0.18(+0.50%)
Jul 07, 2023	35.10	35.56	35.06	35.34	688,611	+0.07(+0.19%)
Jul 06, 2023	35.31	35.52	34.95	35.28	484,227	-0.26(-0.74%)
Jul 05, 2023	35.40	35.93	35.27	35.54	474,900	-0.03(-0.08%)
Jul 03, 2023	35.30	35.71	35.20	35.57	141,397	+0.26(+0.75%)
Jun 30, 2023	35.36	35.46	34.98	35.31	260,121	+0.05(+0.14%)
Jun 29, 2023	34.87	35.38	34.87	35.26	258,270	+0.22(+0.64%)
Jun 28, 2023	35.72	35.72	34.94	35.03	426,601	-0.62(-1.75%)
Jun 27, 2023	35.54	35.86	35.39	35.66	280,042	+0.07(+0.19%)
Jun 26, 2023	35.41	35.87	35.19	35.59	303,174	+0.37(+1.05%)
Jun 23, 2023	35.80	36.00	35.04	35.22	541,762	-0.58(-1.61%)
Jun 22, 2023	36.12	36.12	35.52	35.79	375,217	-0.19(-0.52%)
Jun 21, 2023	36.18	36.43	35.75	35.98	398,126	-0.40(-1.10%)
Jun 20, 2023	36.56	36.79	36.07	36.38	336,048	-0.30(-0.82%)
Jun 16, 2023	36.91	37.09	36.52	36.68	782,899	-0.13(-0.34%)
Jun 15, 2023	36.50	36.85	36.38	36.81	264,232	-0.42(-1.13%)
May 08, 2023	37.53	37.81	37.10	37.23	284,433	-0.44(-1.18%)
May 05, 2023	37.30	37.76	37.30	37.67	271,452	+0.42(+1.11%)
May 04, 2023	37.12	37.28	36.72	37.26	388,504	+0.10(+0.26%)
May 03, 2023	37.35	37.75	37.11	37.16	354,058	+0.01(+0.03%)
May 02, 2023	37.67	37.71	36.83	37.15	361,005	-0.63(-1.66%)
May 01, 2023	37.95	38.38	37.75	37.78	348,481	-0.11(-0.28%)
Apr 28, 2023	37.94	38.30	37.87	37.88	305,436	-0.14(-0.38%)
Apr 27, 2023	37.58	38.06	37.41	38.03	235,429	+0.43(+1.13%)
Apr 26, 2023	37.85	38.15	37.48	37.60	309,438	-0.53(-1.39%)
Apr 25, 2023	38.10	38.30	37.95	38.14	186,100	-0.03(-0.08%)
Apr 24, 2023	37.98	38.21	37.84	38.16	154,860	+0.08(+0.20%)
Apr 21, 2023	38.33	38.37	37.78	38.09	230,895	+0.05(+0.13%)
Apr 20, 2023	38.30	38.34	37.91	38.04	281,268	-0.26(-0.68%)
Apr 19, 2023	37.95	38.31	37.80	38.30	388,307	+0.58(+1.54%)
Apr 18, 2023	37.90	38.10	37.47	37.72	369,279	-0.23(-0.61%)
Apr 17, 2023	37.48	37.96	37.43	37.95	325,283	+0.59(+1.58%)
Apr 14, 2023	37.52	37.70	37.22	37.36	318,866	-0.29(-0.77%)
Apr 13, 2023	37.62	37.86	37.05	37.65	294,202	-0.11(-0.28%)
Apr 12, 2023	38.24	38.24	37.65	37.76	299,165	-0.28(-0.74%)
Apr 11, 2023	37.78	38.11	37.65	38.04	426,109	+0.34(+0.90%)
Apr 10, 2023	37.65	37.76	37.36	37.70	342,176	-0.12(-0.31%)
Apr 06, 2023	37.66	38.03	37.43	37.82	351,260	+0.31(+0.82%)
Apr 05, 2023	36.96	37.64	36.96	37.51	629,956	+0.69(+1.86%)
Apr 04, 2023	36.71	36.86	36.33	36.82	403,647	+0.10(+0.26%)
Apr 03, 2023	36.88	36.98	36.47	36.72	382,572	-0.38(-1.02%)
Mar 31, 2023	37.06	37.26	36.77	37.10	512,562	+0.27(+0.73%)
Mar 30, 2023	37.04	37.41	36.73	36.83	667,784	+0.08(+0.21%)
Mar 29, 2023	36.72	36.92	36.57	36.75	657,239	+0.20(+0.56%)
Mar 28, 2023	36.14	36.81	36.14	36.55	426,317	+0.29(+0.80%)
Mar 27, 2023	36.05	36.56	35.75	36.26	446,746	+0.54(+1.51%)
Mar 24, 2023	34.80	35.72	34.80	35.72	384,984	+0.82(+2.35%)
Mar 23, 2023	35.53	35.71	34.79	34.90	474,937	-0.63(-1.77%)
Mar 22, 2023	36.63	36.75	35.52	35.53	566,483	-1.15(-3.14%)
Mar 21, 2023	37.00	37.12	36.00	36.68	574,363	-0.10(-0.26%)
Mar 20, 2023	36.56	37.19	36.44	36.77	690,314	+0.47(+1.30%)
Mar 17, 2023	36.36	36.63	36.02	36.30	847,231	-0.31(-0.84%)
Mar 16, 2023	35.86	36.71	35.61	36.61	573,586	+0.56(+1.55%)
Mar 15, 2023	35.97	36.14	35.52	36.05	576,704	-0.15(-0.43%)
Mar 14, 2023	35.68	36.94	35.27	36.20	927,455	+1.19(+3.39%)
Mar 13, 2023	35.92	36.35	34.08	35.01	1,399,897	-1.05(-2.92%)
Mar 10, 2023	37.72	37.87	35.79	36.07	996,219	-1.70(-4.50%)
Mar 09, 2023	38.30	38.60	37.72	37.77	460,034	-0.33(-0.86%)
Mar 08, 2023	37.72	38.16	37.57	38.10	396,088	+0.43(+1.13%)
Mar 07, 2023	38.22	38.39	37.51	37.67	342,935	-0.56(-1.47%)
Mar 06, 2023	38.64	38.69	38.07	38.23	562,441	-0.43(-1.12%)
Mar 03, 2023	38.76	38.82	38.21	38.67	381,346	-0.07(-0.17%)
Mar 02, 2023	38.16	38.75	37.96	38.73	278,602	+0.54(+1.42%)
Mar 01, 2023	38.88	38.93	38.03	38.19	435,851	-0.89(-2.27%)
Feb 28, 2023	38.87	39.57	38.65	39.08	826,121	+0.04(+0.10%)
Feb 27, 2023	39.30	39.84	38.88	39.04	573,396	-0.09(-0.22%)
Feb 24, 2023	39.46	39.46	38.88	39.13	591,571	-0.65(-1.63%)
Feb 23, 2023	39.92	40.17	39.48	39.78	420,458	-0.09(-0.22%)
Feb 22, 2023	40.08	40.31	39.82	39.86	384,146	-0.11(-0.27%)
Feb 21, 2023	40.12	40.36	39.86	39.97	374,060	-0.55(-1.35%)
Feb 17, 2023	39.72	40.74	39.36	40.52	455,445	+0.88(+2.22%)
Feb 16, 2023	39.29	40.01	39.05	39.64	401,781	-0.19(-0.48%)
Feb 15, 2023	39.66	39.96	38.44	39.83	611,245	-0.18(-0.45%)
Feb 14, 2023	41.19	41.27	39.79	40.01	445,507	-1.20(-2.91%)
Feb 13, 2023	40.69	41.51	40.61	41.21	561,673	+0.58(+1.44%)
Feb 10, 2023	40.10	40.69	39.98	40.62	503,907	+0.59(+1.48%)
Feb 09, 2023	41.13	41.38	39.90	40.03	497,450	-1.13(-2.75%)
Feb 08, 2023	41.25	41.37	41.07	41.16	227,608	-0.46(-1.10%)
Feb 07, 2023	41.16	41.82	40.84	41.62	390,912	+0.20(+0.49%)
Feb 06, 2023	41.50	41.59	40.89	41.42	324,036	-0.11(-0.28%)
Feb 03, 2023	41.36	41.69	40.57	41.53	370,779	-0.06(-0.14%)
Feb 02, 2023	41.12	41.87	40.70	41.59	338,046	+0.36(+0.88%)
Feb 01, 2023	40.38	41.23	40.08	41.23	537,063	+0.74(+1.82%)
Jan 31, 2023	39.85	40.54	39.58	40.49	405,126	+0.77(+1.93%)
Jan 30, 2023	39.88	40.04	39.66	39.72	249,210	-0.16(-0.41%)
Jan 27, 2023	39.79	40.09	39.35	39.88	331,897	+0.15(+0.39%)
Jan 26, 2023	39.92	39.92	39.51	39.73	214,971	-0.11(-0.26%)
Jan 25, 2023	39.52	39.96	39.32	39.84	340,586	+0.11(+0.29%)
Jan 24, 2023	39.20	39.85	39.07	39.72	257,810	+0.22(+0.56%)
Jan 23, 2023	39.22	39.72	38.88	39.50	182,990	+0.24(+0.61%)
Jan 20, 2023	39.36	39.36	38.80	39.26	204,933	-0.05(-0.12%)
Jan 19, 2023	39.52	39.64	39.10	39.31	283,180	-0.26(-0.65%)
Jan 18, 2023	40.23	40.23	39.51	39.57	275,297	-0.56(-1.38%)
Jan 17, 2023	40.53	40.74	40.12	40.12	214,217	-0.53(-1.30%)
Jan 13, 2023	40.45	40.77	40.26	40.65	250,314	+0.11(+0.28%)
Jan 12, 2023	40.39	40.62	40.23	40.54	275,064	+0.12(+0.31%)
Jan 11, 2023	40.25	40.52	40.13	40.41	224,441	+0.26(+0.64%)
Jan 10, 2023	40.36	40.58	39.91	40.15	253,198	-0.51(-1.25%)
Jan 09, 2023	40.80	40.99	40.56	40.66	434,136	-0.18(-0.45%)
Jan 06, 2023	40.56	41.19	40.52	40.84	354,508	+0.77(+1.91%)
Jan 05, 2023	40.65	40.85	39.67	40.08	547,496	-0.89(-2.17%)
Jan 04, 2023	40.33	41.06	40.10	40.97	507,080	+0.80(+1.98%)

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.

Hawaiian Electric Industries (NY: HE )

Historical Prices

Free News Feed