Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	40.48	40.56	39.92	40.09	388,279	-0.37(-0.92%)
Dec 29, 2022	40.33	40.58	40.17	40.46	338,606	+0.39(+0.98%)
Dec 28, 2022	40.52	40.67	40.06	40.07	261,946	-0.35(-0.88%)
Dec 27, 2022	39.97	40.52	39.69	40.42	191,202	+0.50(+1.25%)
Dec 23, 2022	39.41	40.00	39.12	39.92	234,630	+0.47(+1.19%)
Dec 22, 2022	39.46	39.66	38.83	39.45	274,807	-0.22(-0.56%)
Dec 21, 2022	38.88	39.74	38.76	39.67	466,348	+0.85(+2.20%)
Dec 20, 2022	38.35	39.03	38.04	38.82	336,035	+0.42(+1.10%)
Dec 19, 2022	38.38	38.83	38.13	38.40	350,393	-0.12(-0.32%)
Dec 16, 2022	38.41	38.65	37.95	38.52	937,251	-0.22(-0.57%)
Dec 15, 2022	39.12	39.17	38.59	38.74	511,740	-0.58(-1.49%)
Dec 14, 2022	39.52	39.82	39.13	39.33	412,734	-0.20(-0.51%)
Dec 13, 2022	40.14	40.58	39.34	39.53	473,002	-0.19(-0.48%)
Dec 12, 2022	39.49	39.73	39.06	39.72	290,430	+0.48(+1.22%)
Dec 09, 2022	39.17	39.56	39.01	39.24	575,451	-0.01(-0.02%)
Dec 08, 2022	38.90	39.41	38.90	39.25	262,543	+0.36(+0.94%)
Dec 07, 2022	38.93	39.22	38.77	38.89	289,001	+0.00(+0.00%)
Dec 06, 2022	38.90	39.18	38.54	38.89	434,297	-0.09(-0.22%)
Dec 05, 2022	39.24	39.40	38.85	38.97	242,693	-0.61(-1.55%)
Dec 02, 2022	38.58	39.73	38.29	39.59	360,995	+0.63(+1.62%)
Dec 01, 2022	39.29	39.71	38.74	38.96	404,428	-0.39(-1.00%)
Nov 30, 2022	38.51	39.35	38.26	39.35	599,575	+0.88(+2.29%)
Nov 29, 2022	38.81	38.96	38.32	38.47	301,224	-0.58(-1.50%)
Nov 28, 2022	38.73	39.18	38.44	39.05	243,699	-0.06(-0.15%)
Nov 25, 2022	38.75	39.31	38.71	39.11	138,654	+0.54(+1.39%)
Nov 23, 2022	38.09	38.64	38.04	38.57	347,126	+0.23(+0.60%)
Nov 22, 2022	38.02	38.54	37.96	38.34	333,224	+0.39(+1.03%)
Nov 21, 2022	37.67	37.98	37.62	37.95	278,217	+0.37(+0.99%)
Nov 18, 2022	37.19	37.60	37.04	37.58	333,084	+0.67(+1.83%)
Nov 17, 2022	36.74	36.93	36.50	36.90	280,208	-0.20(-0.54%)
Nov 16, 2022	37.21	37.43	37.00	37.10	284,885	-0.10(-0.28%)
Nov 15, 2022	37.22	37.57	36.85	37.21	291,314	+0.33(+0.90%)
Nov 14, 2022	37.56	37.84	36.84	36.87	335,381	-0.61(-1.62%)
Nov 11, 2022	37.73	37.83	37.08	37.48	304,308	-0.31(-0.83%)
Nov 10, 2022	36.93	37.91	36.32	37.79	377,604	+1.82(+5.07%)
Nov 09, 2022	35.90	36.24	35.77	35.97	490,247	-0.15(-0.42%)
Nov 08, 2022	35.87	36.22	35.54	36.12	618,087	+0.66(+1.87%)
Nov 07, 2022	36.18	36.18	34.49	35.46	511,616	-0.51(-1.43%)
Nov 04, 2022	35.52	36.13	35.47	35.97	305,714	+0.59(+1.66%)
Nov 03, 2022	35.20	35.60	34.78	35.38	334,177	-0.23(-0.64%)
Nov 02, 2022	35.85	36.46	35.41	35.61	382,591	-0.28(-0.79%)
Nov 01, 2022	36.15	36.32	35.77	35.90	408,370	-0.22(-0.60%)
Oct 31, 2022	35.93	36.17	35.74	36.11	464,342	+0.16(+0.45%)
Oct 28, 2022	35.11	36.05	35.10	35.95	323,472	+1.02(+2.91%)
Oct 27, 2022	35.12	35.55	34.89	34.94	357,415	+0.08(+0.22%)
Oct 26, 2022	34.97	35.22	34.53	34.86	484,206	+0.13(+0.38%)
Oct 25, 2022	33.98	34.91	33.98	34.73	359,855	+0.77(+2.26%)
Oct 24, 2022	34.28	34.50	33.77	33.96	330,150	-0.15(-0.45%)
Oct 21, 2022	33.55	34.32	33.32	34.11	300,044	+0.76(+2.28%)
Oct 20, 2022	33.90	33.90	33.10	33.35	357,998	-0.56(-1.65%)
Oct 19, 2022	33.90	34.18	33.38	33.91	394,824	-0.48(-1.41%)
Oct 18, 2022	34.00	34.56	34.00	34.40	394,434	+0.81(+2.40%)
Oct 17, 2022	32.87	33.78	32.67	33.59	474,244	+1.09(+3.36%)
Oct 14, 2022	33.30	33.43	32.28	32.50	513,079	-0.58(-1.75%)
Oct 13, 2022	31.74	33.33	31.50	33.08	514,581	+1.08(+3.38%)
Oct 12, 2022	32.78	32.80	31.97	31.99	405,249	-0.77(-2.35%)
Oct 11, 2022	32.15	33.18	32.15	32.76	525,534	+0.45(+1.38%)
Oct 10, 2022	32.10	32.55	32.10	32.32	280,315	+0.27(+0.83%)
Oct 07, 2022	32.50	32.54	31.82	32.05	306,960	-0.49(-1.52%)
Oct 06, 2022	33.47	33.47	32.49	32.54	356,366	-1.14(-3.38%)
Oct 05, 2022	34.04	34.06	33.49	33.68	387,797	-0.79(-2.29%)
Oct 04, 2022	33.79	34.48	33.54	34.47	420,389	+0.77(+2.28%)

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