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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2002 5.596 5.624 5.577 5.606 437,741 +0.03(+0.50%)
Dec 30, 2002 5.551 5.596 5.551 5.578 465,198 +0.01(+0.18%)
Dec 27, 2002 5.623 5.623 5.539 5.568 481,280 -0.07(-1.20%)
Dec 26, 2002 5.596 5.653 5.593 5.636 395,379 +0.05(+0.82%)
Dec 24, 2002 5.609 5.630 5.591 5.590 187,491 +0.00(+0.02%)
Dec 23, 2002 5.609 5.609 5.574 5.588 617,388 -0.04(-0.63%)
Dec 20, 2002 5.532 5.624 5.532 5.624 933,927 +0.10(+1.80%)
Dec 19, 2002 5.527 5.535 5.498 5.525 688,384 -0.02(-0.28%)
Dec 18, 2002 5.527 5.574 5.520 5.540 914,315 +0.03(+0.46%)
Dec 17, 2002 5.455 5.564 5.444 5.514 477,358 +0.03(+0.63%)
Dec 16, 2002 5.471 5.486 5.411 5.480 629,155 -0.00(-0.07%)
Dec 13, 2002 5.424 5.517 5.418 5.484 623,272 +0.04(+0.75%)
Dec 12, 2002 5.418 5.455 5.391 5.443 385,965 +0.03(+0.49%)
Dec 11, 2002 5.360 5.430 5.330 5.416 763,302 +0.04(+0.83%)
Dec 10, 2002 5.367 5.400 5.354 5.372 522,073 +0.01(+0.24%)
Dec 09, 2002 5.367 5.405 5.344 5.359 692,698 -0.01(-0.14%)
Dec 06, 2002 5.398 5.398 5.319 5.367 505,207 -0.02(-0.28%)
Dec 05, 2002 5.356 5.390 5.337 5.382 467,944 +0.04(+0.72%)
Dec 04, 2002 5.418 5.449 5.341 5.344 596,992 -0.07(-1.36%)
Dec 03, 2002 5.444 5.451 5.379 5.418 645,629 -0.01(-0.26%)
Dec 02, 2002 5.476 5.514 5.412 5.432 531,879 -0.05(-0.93%)
Nov 29, 2002 5.520 5.520 5.469 5.483 235,345 -0.03(-0.53%)
Nov 27, 2002 5.545 5.545 5.489 5.512 400,086 -0.02(-0.37%)
Nov 26, 2002 5.602 5.611 5.493 5.532 646,414 -0.08(-1.50%)
Nov 25, 2002 5.591 5.623 5.544 5.616 869,992 +0.03(+0.50%)
Nov 22, 2002 5.609 5.657 5.551 5.588 1,166,919 -0.02(-0.41%)
Nov 21, 2002 5.701 5.701 5.573 5.611 1,020,220 -0.05(-0.90%)
Nov 20, 2002 5.665 5.679 5.605 5.662 655,828 +0.01(+0.23%)
Nov 19, 2002 5.667 5.698 5.620 5.650 1,255,958 -0.02(-0.29%)
Nov 18, 2002 5.795 5.803 5.660 5.666 577,379 -0.13(-2.24%)
Nov 15, 2002 5.684 5.796 5.684 5.796 507,168 +0.12(+2.13%)
Nov 14, 2002 5.685 5.704 5.600 5.675 771,539 +0.02(+0.38%)
Nov 13, 2002 5.673 5.726 5.596 5.653 627,586 -0.02(-0.34%)
Nov 12, 2002 5.745 5.789 5.641 5.673 720,940 -0.06(-1.11%)
Nov 11, 2002 5.727 5.762 5.648 5.736 382,827 +0.01(+0.11%)
Nov 08, 2002 5.845 5.845 5.717 5.730 586,009 -0.11(-1.94%)
Nov 07, 2002 5.987 5.990 5.772 5.843 869,600 -0.24(-4.02%)
Nov 06, 2002 6.121 6.144 6.066 6.088 4,706,117 -0.03(-0.54%)
Nov 05, 2002 6.202 6.202 6.119 6.121 787,229 -0.08(-1.32%)
Nov 04, 2002 6.151 6.246 6.139 6.203 746,043 +0.06(+0.95%)
Nov 01, 2002 6.105 6.144 6.066 6.144 599,345 +0.04(+0.69%)
Oct 31, 2002 6.086 6.116 6.029 6.102 596,599 +0.03(+0.48%)
Oct 30, 2002 5.998 6.106 5.998 6.073 671,910 +0.03(+0.51%)
Oct 29, 2002 6.026 6.055 5.957 6.042 602,875 +0.02(+0.25%)
Oct 28, 2002 6.077 6.116 5.991 6.027 985,311 -0.05(-0.76%)
Oct 25, 2002 6.010 6.078 6.010 6.073 531,879 +0.02(+0.36%)
Oct 24, 2002 6.084 6.157 6.006 6.051 699,367 -0.01(-0.23%)
Oct 23, 2002 5.949 6.070 5.948 6.065 581,302 +0.10(+1.69%)
Oct 22, 2002 5.989 6.116 5.889 5.964 824,099 -0.02(-0.36%)
Oct 21, 2002 5.848 6.021 5.848 5.986 3,177,158 +0.12(+2.09%)
Oct 18, 2002 5.864 5.927 5.777 5.864 554,237 +0.00(+0.00%)
Oct 17, 2002 5.755 5.864 5.718 5.864 888,035 +0.13(+2.20%)
Oct 16, 2002 5.825 5.827 5.660 5.738 897,056 -0.13(-2.17%)
Oct 15, 2002 5.846 5.919 5.813 5.865 1,149,660 +0.16(+2.79%)
Oct 14, 2002 5.655 5.758 5.639 5.706 684,854 -0.05(-0.84%)
Oct 11, 2002 5.797 5.850 5.680 5.754 772,324 -0.04(-0.75%)
Oct 10, 2002 5.571 5.797 5.494 5.797 936,673 +0.22(+3.86%)
Oct 09, 2002 5.646 5.720 5.534 5.582 1,585,049 -0.06(-1.11%)
Oct 08, 2002 5.572 5.722 5.418 5.644 1,490,518 +0.08(+1.42%)
Oct 07, 2002 5.477 5.666 5.477 5.565 788,013 +0.04(+0.78%)
Oct 04, 2002 5.571 5.571 5.446 5.522 900,194 -0.06(-1.10%)
Oct 03, 2002 5.532 5.644 5.532 5.583 452,254 +0.04(+0.71%)
Oct 02, 2002 5.602 5.669 5.531 5.544 643,668 -0.07(-1.23%)
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.