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

Hawaiian Electric Industries (NY: HE )

9.950 +0.100 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2003 5.099 5.114 5.062 5.073 329,483 -0.02(-0.30%)
Feb 27, 2003 5.090 5.131 5.066 5.089 291,435 +0.03(+0.53%)
Feb 26, 2003 5.110 5.112 5.048 5.062 418,914 -0.05(-0.90%)
Feb 25, 2003 5.105 5.149 5.049 5.108 567,181 +0.02(+0.30%)
Feb 24, 2003 5.163 5.194 5.093 5.093 369,884 -0.06(-1.16%)
Feb 21, 2003 5.131 5.211 5.114 5.152 1,112,789 +0.09(+1.69%)
Feb 20, 2003 5.003 5.079 5.003 5.067 461,668 +0.06(+1.12%)
Feb 19, 2003 5.034 5.038 4.989 5.011 431,465 -0.01(-0.15%)
Feb 18, 2003 5.035 5.050 4.994 5.019 399,302 +0.01(+0.20%)
Feb 14, 2003 4.997 5.036 4.965 5.008 670,733 +0.02(+0.33%)
Feb 13, 2003 4.978 5.035 4.869 4.992 913,923 +0.03(+0.67%)
Feb 12, 2003 5.058 5.085 4.901 4.959 911,177 -0.10(-1.97%)
Feb 11, 2003 5.124 5.132 5.038 5.058 627,194 -0.04(-0.80%)
Feb 10, 2003 5.182 5.205 5.061 5.099 1,216,341 -0.13(-2.51%)
Feb 07, 2003 5.347 5.347 5.230 5.230 4,446,845 -0.07(-1.25%)
Feb 06, 2003 5.298 5.358 5.284 5.296 476,573 +0.00(+0.00%)
Feb 05, 2003 5.328 5.367 5.296 5.296 318,892 -0.02(-0.43%)
Feb 04, 2003 5.360 5.373 5.316 5.319 590,323 -0.03(-0.60%)
Feb 03, 2003 5.282 5.383 5.260 5.351 695,836 +0.09(+1.79%)
Jan 31, 2003 5.206 5.265 5.196 5.257 589,147 +0.06(+1.08%)
Jan 30, 2003 5.260 5.300 5.198 5.201 684,461 -0.05(-0.87%)
Jan 29, 2003 5.291 5.291 5.240 5.247 651,121 -0.06(-1.08%)
Jan 28, 2003 5.328 5.365 5.298 5.304 665,242 -0.02(-0.29%)
Jan 27, 2003 5.481 5.483 5.296 5.319 1,081,802 -0.16(-2.95%)
Jan 24, 2003 5.481 5.502 5.424 5.481 900,194 -0.01(-0.12%)
Jan 23, 2003 5.443 5.508 5.443 5.488 657,789 +0.05(+0.94%)
Jan 22, 2003 5.507 5.507 5.379 5.437 685,638 -0.08(-1.46%)
Jan 21, 2003 5.587 5.622 5.516 5.517 1,003,746 -0.08(-1.48%)
Jan 17, 2003 5.692 5.692 5.600 5.600 322,814 -0.09(-1.66%)
Jan 16, 2003 5.685 5.735 5.673 5.694 410,677 +0.00(+0.00%)
Jan 15, 2003 5.692 5.752 5.639 5.694 730,354 +0.02(+0.31%)
Jan 14, 2003 5.660 5.698 5.637 5.676 525,211 +0.02(+0.29%)
Jan 13, 2003 5.718 5.736 5.642 5.660 657,004 -0.06(-1.00%)
Jan 10, 2003 5.717 5.725 5.683 5.717 262,017 -0.01(-0.22%)
Jan 09, 2003 5.743 5.755 5.717 5.730 514,228 +0.00(+0.04%)
Jan 08, 2003 5.703 5.768 5.671 5.727 666,418 +0.05(+0.88%)
Jan 07, 2003 5.854 5.854 5.673 5.678 920,983 -0.17(-2.98%)
Jan 06, 2003 5.671 5.878 5.671 5.852 816,647 +0.19(+3.42%)
Jan 03, 2003 5.660 5.730 5.630 5.659 576,203 -0.02(-0.36%)
Jan 02, 2003 5.615 5.685 5.593 5.679 330,267 +0.07(+1.30%)
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%)
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.