Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Electric Industries (NY: HE )

10.96 -1.10 (-9.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 29, 2002 5.517 5.517 5.466 5.480 235,455 -0.03(-0.53%)
Nov 27, 2002 5.542 5.542 5.486 5.509 400,274 -0.02(-0.37%)
Nov 26, 2002 5.600 5.609 5.490 5.530 646,718 -0.08(-1.50%)
Nov 25, 2002 5.588 5.620 5.541 5.614 870,401 +0.03(+0.50%)
Nov 22, 2002 5.606 5.655 5.549 5.586 1,167,468 -0.02(-0.41%)
Nov 21, 2002 5.698 5.698 5.570 5.609 1,020,700 -0.05(-0.90%)
Nov 20, 2002 5.662 5.676 5.602 5.660 656,136 +0.01(+0.23%)
Nov 19, 2002 5.665 5.695 5.618 5.647 1,256,549 -0.02(-0.29%)
Nov 18, 2002 5.792 5.800 5.657 5.663 577,651 -0.13(-2.24%)
Nov 15, 2002 5.681 5.793 5.681 5.793 507,407 +0.12(+2.13%)
Nov 14, 2002 5.683 5.702 5.597 5.672 771,902 +0.02(+0.38%)
Nov 13, 2002 5.670 5.723 5.593 5.651 627,882 -0.02(-0.34%)
Nov 12, 2002 5.742 5.786 5.638 5.670 721,279 -0.06(-1.11%)
Nov 11, 2002 5.725 5.759 5.646 5.734 383,008 +0.01(+0.11%)
Nov 08, 2002 5.842 5.842 5.714 5.727 586,284 -0.11(-1.94%)
Nov 07, 2002 5.985 5.987 5.769 5.841 870,009 -0.24(-4.02%)
Nov 06, 2002 6.118 6.141 6.064 6.085 4,708,331 -0.03(-0.54%)
Nov 05, 2002 6.199 6.199 6.116 6.118 787,599 -0.08(-1.32%)
Nov 04, 2002 6.148 6.243 6.136 6.200 746,394 +0.06(+0.95%)
Nov 01, 2002 6.102 6.141 6.064 6.141 599,627 +0.04(+0.69%)
Oct 31, 2002 6.083 6.113 6.027 6.099 596,880 +0.03(+0.48%)
Oct 30, 2002 5.995 6.103 5.995 6.070 672,226 +0.03(+0.51%)
Oct 29, 2002 6.023 6.052 5.954 6.039 603,159 +0.02(+0.25%)
Oct 28, 2002 6.074 6.113 5.988 6.024 985,774 -0.05(-0.76%)
Oct 25, 2002 6.008 6.075 6.008 6.070 532,130 +0.02(+0.36%)
Oct 24, 2002 6.081 6.154 6.004 6.048 699,696 -0.01(-0.23%)
Oct 23, 2002 5.946 6.067 5.945 6.062 581,575 +0.10(+1.69%)
Oct 22, 2002 5.986 6.113 5.886 5.962 824,487 -0.02(-0.36%)
Oct 21, 2002 5.846 6.018 5.846 5.983 3,178,653 +0.12(+2.09%)
Oct 18, 2002 5.861 5.925 5.774 5.861 554,498 +0.00(+0.00%)
Oct 17, 2002 5.753 5.861 5.716 5.861 888,453 +0.13(+2.20%)
Oct 16, 2002 5.823 5.824 5.657 5.735 897,479 -0.13(-2.17%)
Oct 15, 2002 5.843 5.916 5.810 5.862 1,150,201 +0.16(+2.79%)
Oct 14, 2002 5.652 5.755 5.637 5.703 685,176 -0.05(-0.84%)
Oct 11, 2002 5.795 5.847 5.678 5.751 772,687 -0.04(-0.75%)
Oct 10, 2002 5.568 5.795 5.491 5.795 937,114 +0.22(+3.86%)
Oct 09, 2002 5.643 5.717 5.531 5.579 1,585,794 -0.06(-1.11%)
Oct 08, 2002 5.569 5.720 5.415 5.642 1,491,220 +0.08(+1.42%)
Oct 07, 2002 5.475 5.663 5.475 5.563 788,384 +0.04(+0.78%)
Oct 04, 2002 5.568 5.568 5.443 5.520 900,618 -0.06(-1.10%)
Oct 03, 2002 5.530 5.642 5.530 5.581 452,467 +0.04(+0.71%)
Oct 02, 2002 5.600 5.666 5.528 5.541 643,971 -0.07(-1.23%)
Oct 01, 2002 5.498 5.610 5.435 5.610 805,651 +0.12(+2.16%)
Sep 30, 2002 5.433 5.517 5.396 5.491 660,845 +0.05(+0.96%)
Sep 27, 2002 5.497 5.497 5.390 5.439 551,359 -0.07(-1.27%)
Sep 26, 2002 5.382 5.517 5.364 5.509 670,656 +0.15(+2.73%)
Sep 25, 2002 5.333 5.428 5.275 5.363 736,976 +0.04(+0.84%)
Sep 24, 2002 5.395 5.395 5.283 5.318 505,445 -0.08(-1.39%)
Sep 23, 2002 5.451 5.451 5.353 5.393 878,250 -0.07(-1.21%)
Sep 20, 2002 5.448 5.460 5.319 5.460 678,505 +0.01(+0.21%)
Sep 19, 2002 5.516 5.521 5.438 5.448 1,255,764 -0.08(-1.45%)
Sep 18, 2002 5.407 5.579 5.378 5.528 549,789 +0.11(+2.00%)
Sep 17, 2002 5.544 5.564 5.416 5.420 523,104 -0.13(-2.34%)
Sep 16, 2002 5.569 5.574 5.455 5.550 458,746 -0.02(-0.39%)
Sep 13, 2002 5.441 5.573 5.401 5.572 576,474 +0.13(+2.32%)
Sep 12, 2002 5.521 5.530 5.439 5.446 435,985 -0.03(-0.54%)
Sep 11, 2002 5.511 5.527 5.461 5.475 521,927 -0.03(-0.58%)
Sep 10, 2002 5.619 5.619 5.488 5.507 673,403 -0.09(-1.66%)
Sep 09, 2002 5.623 5.630 5.542 5.600 388,894 -0.03(-0.45%)
Sep 06, 2002 5.595 5.638 5.593 5.625 479,937 +0.02(+0.32%)
Sep 05, 2002 5.621 5.670 5.586 5.607 419,111 -0.01(-0.25%)
Sep 04, 2002 5.574 5.627 5.505 5.621 734,622 +0.00(+0.05%)
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.