Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Electric Industries (NY: HE )

10.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.724 6.738 6.649 6.650 341,204 -0.06(-0.94%)
Dec 30, 2003 6.643 6.715 6.643 6.713 325,533 +0.06(+0.95%)
Dec 29, 2003 6.616 6.644 6.616 6.650 340,848 +0.04(+0.64%)
Dec 26, 2003 6.594 6.623 6.594 6.608 76,218 -0.00(-0.04%)
Dec 24, 2003 6.614 6.626 6.599 6.611 101,862 +0.01(+0.09%)
Dec 23, 2003 6.585 6.605 6.569 6.605 323,752 +0.01(+0.19%)
Dec 22, 2003 6.528 6.598 6.505 6.592 295,971 +0.05(+0.82%)
Dec 19, 2003 6.548 6.552 6.507 6.539 482,600 +0.01(+0.09%)
Dec 18, 2003 6.480 6.534 6.451 6.534 402,108 +0.05(+0.82%)
Dec 17, 2003 6.486 6.490 6.452 6.480 252,163 +0.00(+0.04%)
Dec 16, 2003 6.498 6.511 6.469 6.477 266,053 +0.00(+0.00%)
Dec 15, 2003 6.466 6.480 6.458 6.477 659,614 +0.02(+0.28%)
Dec 12, 2003 6.449 6.461 6.424 6.459 374,327 +0.03(+0.41%)
Dec 11, 2003 6.421 6.442 6.403 6.432 517,504 +0.01(+0.17%)
Dec 10, 2003 6.489 6.489 6.400 6.421 527,833 -0.03(-0.50%)
Dec 09, 2003 6.534 6.535 6.454 6.454 277,807 -0.07(-1.01%)
Dec 08, 2003 6.493 6.521 6.493 6.519 214,054 +0.03(+0.39%)
Dec 05, 2003 6.491 6.529 6.483 6.494 248,601 -0.03(-0.49%)
Dec 04, 2003 6.452 6.548 6.445 6.527 587,312 +0.07(+1.09%)
Dec 03, 2003 6.484 6.500 6.448 6.456 276,382 -0.02(-0.35%)
Dec 02, 2003 6.489 6.491 6.472 6.479 376,820 +0.01(+0.09%)
Dec 01, 2003 6.477 6.483 6.461 6.473 257,149 +0.00(+0.04%)
Nov 28, 2003 6.442 6.486 6.437 6.470 283,861 +0.04(+0.66%)
Nov 26, 2003 6.407 6.459 6.407 6.428 298,108 +0.03(+0.39%)
Nov 25, 2003 6.399 6.421 6.364 6.403 204,081 +0.00(+0.04%)
Nov 24, 2003 6.324 6.400 6.322 6.400 404,245 +0.10(+1.54%)
Nov 21, 2003 6.315 6.315 6.286 6.303 276,738 +0.01(+0.09%)
Nov 20, 2003 6.327 6.343 6.296 6.298 336,930 -0.04(-0.58%)
Nov 19, 2003 6.268 6.354 6.268 6.334 363,286 +0.06(+0.89%)
Nov 18, 2003 6.319 6.340 6.246 6.278 392,135 -0.04(-0.67%)
Nov 17, 2003 6.355 6.355 6.299 6.320 686,326 -0.12(-1.81%)
Nov 14, 2003 6.477 6.480 6.423 6.437 266,409 -0.03(-0.43%)
Nov 13, 2003 6.352 6.477 6.348 6.465 872,243 +0.11(+1.75%)
Nov 12, 2003 6.352 6.380 6.351 6.354 343,341 +0.01(+0.09%)
Nov 11, 2003 6.344 6.352 6.324 6.348 244,327 +0.03(+0.44%)
Nov 10, 2003 6.268 6.336 6.268 6.320 763,613 +0.04(+0.72%)
Nov 07, 2003 6.351 6.369 6.275 6.275 409,943 -0.07(-1.11%)
Nov 06, 2003 6.364 6.364 6.323 6.345 261,423 -0.11(-1.63%)
Nov 05, 2003 6.469 6.452 6.423 6.451 334,080 -0.03(-0.43%)
Nov 04, 2003 6.469 6.493 6.441 6.479 343,173 +0.00(+0.02%)
Nov 03, 2003 6.425 6.479 6.417 6.477 308,095 +0.05(+0.81%)
Oct 31, 2003 6.411 6.432 6.406 6.425 487,231 +0.04(+0.68%)
Oct 30, 2003 6.299 6.396 6.296 6.382 367,916 +0.07(+1.13%)
Oct 29, 2003 6.323 6.333 6.289 6.310 502,189 -0.01(-0.09%)
Oct 28, 2003 6.313 6.329 6.288 6.316 345,478 +0.02(+0.25%)
Oct 27, 2003 6.264 6.345 6.264 6.300 495,422 +0.05(+0.81%)
Oct 24, 2003 6.233 6.260 6.226 6.250 284,574 +0.01(+0.11%)
Oct 23, 2003 6.215 6.244 6.206 6.243 463,368 +0.03(+0.54%)
Oct 22, 2003 6.180 6.219 6.170 6.209 337,286 +0.03(+0.50%)
Oct 21, 2003 6.173 6.199 6.173 6.178 401,395 +0.02(+0.34%)
Oct 20, 2003 6.198 6.198 6.156 6.157 322,683 +0.00(+0.02%)
Oct 17, 2003 6.139 6.170 6.138 6.156 457,669 +0.01(+0.23%)
Oct 16, 2003 6.146 6.163 6.131 6.142 266,053 +0.00(+0.00%)
Oct 15, 2003 6.206 6.219 6.119 6.142 614,381 -0.05(-0.79%)
Oct 14, 2003 6.162 6.202 6.149 6.191 308,793 +0.03(+0.43%)
Oct 13, 2003 6.170 6.187 6.131 6.164 347,615 -0.01(-0.14%)
Oct 10, 2003 6.195 6.208 6.164 6.173 255,012 -0.02(-0.36%)
Oct 09, 2003 6.197 6.211 6.188 6.195 342,628 +0.01(+0.20%)
Oct 08, 2003 6.216 6.223 6.178 6.183 245,396 -0.03(-0.54%)
Oct 07, 2003 6.218 6.233 6.180 6.216 248,957 -0.02(-0.36%)
Oct 06, 2003 6.169 6.239 6.169 6.239 377,176 +0.06(+1.00%)
Oct 03, 2003 6.216 6.216 6.164 6.177 431,313 -0.00(-0.05%)
Oct 02, 2003 6.164 6.197 6.164 6.180 350,820 +0.03(+0.53%)
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.