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 (%)
Feb 27, 2004 6.657 6.746 6.647 6.746 784,460 +0.10(+1.44%)
Feb 26, 2004 6.609 6.652 6.606 6.651 373,197 +0.03(+0.48%)
Feb 25, 2004 6.544 6.625 6.534 6.619 366,918 +0.05(+0.76%)
Feb 24, 2004 6.554 6.588 6.544 6.569 284,901 +0.02(+0.23%)
Feb 23, 2004 6.583 6.611 6.526 6.554 326,106 -0.03(-0.45%)
Feb 20, 2004 6.673 6.673 6.578 6.583 762,876 -0.09(-1.34%)
Feb 19, 2004 6.673 6.683 6.629 6.673 742,078 +0.00(+0.06%)
Feb 18, 2004 6.577 6.680 6.577 6.669 374,374 +0.09(+1.30%)
Feb 17, 2004 6.562 6.588 6.553 6.583 642,794 +0.02(+0.33%)
Feb 13, 2004 6.601 6.619 6.541 6.562 349,259 -0.02(-0.31%)
Feb 12, 2004 6.555 6.597 6.555 6.582 441,479 +0.00(+0.02%)
Feb 11, 2004 6.600 6.600 6.517 6.581 398,312 -0.00(-0.04%)
Feb 10, 2004 6.511 6.583 6.490 6.583 412,047 +0.07(+1.12%)
Feb 09, 2004 6.497 6.543 6.466 6.511 682,821 -0.08(-1.16%)
Feb 06, 2004 6.511 6.588 6.502 6.587 658,883 +0.07(+1.10%)
Feb 05, 2004 6.511 6.520 6.464 6.516 516,433 +0.02(+0.29%)
Feb 04, 2004 6.534 6.536 6.473 6.497 666,339 -0.06(-0.99%)
Feb 03, 2004 6.504 6.562 6.504 6.562 404,591 +0.03(+0.51%)
Feb 02, 2004 6.447 6.554 6.442 6.529 739,331 +0.05(+0.85%)
Jan 30, 2004 6.445 6.497 6.425 6.474 399,097 -0.00(-0.04%)
Jan 29, 2004 6.419 6.481 6.413 6.476 956,735 +0.04(+0.65%)
Jan 28, 2004 6.339 6.476 6.335 6.434 1,274,993 +0.09(+1.34%)
Jan 27, 2004 6.368 6.368 6.345 6.349 468,949 +0.01(+0.08%)
Jan 26, 2004 6.402 6.404 6.309 6.344 665,162 -0.09(-1.41%)
Jan 23, 2004 6.371 6.480 6.355 6.434 532,522 +0.04(+0.58%)
Jan 22, 2004 6.306 6.428 6.292 6.397 568,625 +0.10(+1.66%)
Jan 21, 2004 6.269 6.294 6.230 6.293 481,507 +0.03(+0.45%)
Jan 20, 2004 6.243 6.290 6.224 6.265 744,825 +0.07(+1.07%)
Jan 16, 2004 6.223 6.232 6.197 6.199 292,357 -0.01(-0.18%)
Jan 15, 2004 6.256 6.269 6.186 6.210 544,295 -0.03(-0.49%)
Jan 14, 2004 6.121 6.241 6.121 6.241 675,758 +0.10(+1.60%)
Jan 13, 2004 6.177 6.202 6.131 6.143 679,682 -0.02(-0.27%)
Jan 12, 2004 6.160 6.178 6.141 6.159 442,656 +0.01(+0.15%)
Jan 09, 2004 6.131 6.192 6.109 6.150 752,281 +0.03(+0.46%)
Jan 08, 2004 6.099 6.130 6.097 6.122 449,720 +0.01(+0.13%)
Jan 07, 2004 6.075 6.115 6.069 6.115 416,364 +0.05(+0.86%)
Jan 06, 2004 6.066 6.066 6.025 6.062 362,601 +0.01(+0.15%)
Jan 05, 2004 6.046 6.062 6.001 6.053 471,696 +0.01(+0.23%)
Jan 02, 2004 6.042 6.064 6.030 6.039 351,613 +0.00(+0.06%)
Dec 31, 2003 6.103 6.116 6.034 6.036 375,944 -0.06(-0.94%)
Dec 30, 2003 6.029 6.094 6.029 6.093 358,677 +0.06(+0.95%)
Dec 29, 2003 6.004 6.030 6.004 6.036 375,552 +0.04(+0.64%)
Dec 26, 2003 5.985 6.011 5.985 5.997 83,979 -0.00(-0.04%)
Dec 24, 2003 6.002 6.014 5.990 6.000 112,233 +0.01(+0.08%)
Dec 23, 2003 5.977 5.995 5.962 5.995 356,715 +0.01(+0.19%)
Dec 22, 2003 5.925 5.988 5.904 5.983 326,106 +0.05(+0.82%)
Dec 19, 2003 5.943 5.946 5.906 5.935 531,737 +0.01(+0.09%)
Dec 18, 2003 5.881 5.930 5.855 5.930 443,049 +0.05(+0.82%)
Dec 17, 2003 5.886 5.890 5.856 5.881 277,837 +0.00(+0.04%)
Dec 16, 2003 5.898 5.909 5.871 5.879 293,142 +0.00(+0.00%)
Dec 15, 2003 5.869 5.881 5.861 5.879 726,773 +0.02(+0.28%)
Dec 12, 2003 5.853 5.864 5.830 5.862 412,440 +0.02(+0.41%)
Dec 11, 2003 5.828 5.847 5.811 5.838 570,195 +0.01(+0.17%)
Dec 10, 2003 5.889 5.889 5.809 5.828 581,575 -0.03(-0.50%)
Dec 09, 2003 5.930 5.931 5.857 5.857 306,092 -0.06(-1.01%)
Dec 08, 2003 5.893 5.918 5.893 5.917 235,848 +0.02(+0.39%)
Dec 05, 2003 5.892 5.926 5.884 5.894 273,913 -0.03(-0.49%)
Dec 04, 2003 5.856 5.943 5.850 5.923 647,111 +0.06(+1.09%)
Dec 03, 2003 5.885 5.899 5.852 5.860 304,522 -0.02(-0.35%)
Dec 02, 2003 5.889 5.892 5.874 5.880 415,187 +0.01(+0.09%)
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.