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: 4:10 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 (%)
May 31, 2002 5.800 5.856 5.768 5.806 468,728 +0.01(+0.24%)
May 28, 2002 5.896 5.896 5.745 5.792 753,104 -0.10(-1.77%)
May 27, 2002 5.925 5.933 5.869 5.897 377,728 +0.00(+0.00%)
May 24, 2002 5.925 5.933 5.869 5.897 370,668 -0.04(-0.64%)
May 23, 2002 5.907 5.943 5.838 5.935 1,882,760 +0.03(+0.54%)
May 22, 2002 5.865 5.920 5.859 5.903 5,962,075 +0.01(+0.11%)
May 21, 2002 5.950 5.971 5.885 5.897 1,176,725 -0.04(-0.62%)
May 20, 2002 5.921 5.970 5.814 5.934 384,396 +0.05(+0.91%)
May 17, 2002 5.897 5.897 5.774 5.880 599,345 -0.02(-0.28%)
May 16, 2002 5.990 5.998 5.889 5.897 382,043 -0.09(-1.55%)
May 15, 2002 5.972 6.006 5.957 5.990 519,328 +0.00(+0.04%)
May 14, 2002 5.959 6.005 5.920 5.987 396,556 +0.04(+0.62%)
May 13, 2002 5.920 5.958 5.892 5.950 469,905 +0.02(+0.41%)
May 10, 2002 6.024 6.038 5.907 5.926 494,224 -0.10(-1.63%)
May 09, 2002 6.055 6.080 6.024 6.024 553,060 -0.04(-0.67%)
May 08, 2002 5.991 6.070 5.915 6.065 860,970 +0.02(+0.34%)
May 07, 2002 6.051 6.052 5.991 6.045 4,262,099 +0.03(+0.42%)
May 06, 2002 6.042 6.093 6.018 6.019 479,711 -0.03(-0.42%)
May 03, 2002 6.052 6.080 6.029 6.045 463,629 +0.00(+0.04%)
May 02, 2002 5.967 6.046 5.954 6.042 283,590 +0.06(+0.94%)
May 01, 2002 6.004 6.014 5.913 5.986 412,638 -0.04(-0.59%)
Apr 30, 2002 5.905 6.022 5.905 6.022 466,375 +0.11(+1.88%)
Apr 29, 2002 5.845 5.912 5.845 5.911 394,595 +0.05(+0.91%)
Apr 26, 2002 5.892 5.894 5.851 5.857 341,250 -0.07(-1.18%)
Apr 25, 2002 5.888 5.927 5.845 5.927 407,539 +0.03(+0.45%)
Apr 24, 2002 5.953 5.971 5.883 5.901 562,866 -0.08(-1.30%)
Apr 23, 2002 5.966 5.991 5.933 5.978 405,970 -0.00(-0.02%)
Apr 22, 2002 5.927 5.996 5.915 5.980 317,323 +0.04(+0.67%)
Apr 19, 2002 5.896 5.940 5.885 5.940 351,448 +0.04(+0.76%)
Apr 18, 2002 5.947 5.949 5.860 5.896 618,957 -0.07(-1.09%)
Apr 17, 2002 5.865 5.962 5.845 5.961 704,858 +0.11(+1.81%)
Apr 16, 2002 5.870 5.896 5.833 5.855 516,582 -0.00(-0.04%)
Apr 15, 2002 5.889 5.921 5.833 5.857 435,780 -0.04(-0.63%)
Apr 12, 2002 5.806 5.894 5.768 5.894 948,832 +0.08(+1.43%)
Apr 11, 2002 5.800 5.837 5.790 5.811 356,155 +0.01(+0.09%)
Apr 10, 2002 5.681 5.806 5.681 5.806 314,970 +0.11(+1.86%)
Apr 09, 2002 5.675 5.716 5.675 5.701 243,582 -0.01(-0.11%)
Apr 08, 2002 5.711 5.713 5.670 5.707 439,310 -0.01(-0.18%)
Apr 05, 2002 5.704 5.734 5.692 5.717 245,543 +0.03(+0.45%)
Apr 04, 2002 5.622 5.692 5.606 5.692 355,371 +0.08(+1.45%)
Apr 03, 2002 5.693 5.693 5.605 5.610 265,155 -0.08(-1.48%)
Apr 02, 2002 5.616 5.712 5.616 5.694 412,638 +0.06(+1.06%)
Apr 01, 2002 5.634 5.666 5.590 5.634 415,776 +0.02(+0.43%)
Mar 29, 2002 5.641 5.666 5.610 5.610 369,099 +0.00(+0.00%)
Mar 28, 2002 5.641 5.666 5.610 5.610 368,315 -0.02(-0.32%)
Mar 27, 2002 5.622 5.628 5.582 5.628 469,513 -0.01(-0.14%)
Mar 26, 2002 5.560 5.636 5.560 5.636 319,677 +0.05(+0.98%)
Mar 25, 2002 5.553 5.581 5.506 5.581 515,013 +0.02(+0.44%)
Mar 22, 2002 5.583 5.609 5.548 5.557 393,418 -0.04(-0.68%)
Mar 21, 2002 5.499 5.596 5.492 5.595 310,655 +0.10(+1.74%)
Mar 20, 2002 5.537 5.537 5.469 5.499 260,448 -0.04(-0.80%)
Mar 19, 2002 5.492 5.548 5.492 5.544 266,332 +0.04(+0.65%)
Mar 18, 2002 5.392 5.513 5.379 5.508 734,276 +0.12(+2.15%)
Mar 15, 2002 5.386 5.424 5.386 5.392 433,819 -0.03(-0.59%)
Mar 14, 2002 5.373 5.437 5.373 5.424 362,431 +0.02(+0.40%)
Mar 13, 2002 5.443 5.443 5.392 5.402 566,789 -0.05(-0.94%)
Mar 12, 2002 5.507 5.507 5.452 5.453 455,784 -0.04(-0.79%)
Mar 11, 2002 5.520 5.526 5.479 5.497 452,254 -0.04(-0.69%)
Mar 08, 2002 5.581 5.606 5.520 5.535 312,224 -0.03(-0.62%)
Mar 07, 2002 5.609 5.609 5.558 5.569 409,892 -0.04(-0.70%)
Mar 06, 2002 5.608 5.609 5.565 5.609 489,125 +0.00(+0.02%)
Mar 05, 2002 5.583 5.615 5.581 5.608 537,763 +0.00(+0.02%)
Mar 04, 2002 5.522 5.606 5.511 5.606 347,133 +0.10(+1.76%)
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.