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

Hawaiian Electric Industries (NY: HE )

10.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 13.22 13.33 13.20 13.31 1,336,956 +0.20(+1.52%)
Jun 29, 2004 13.27 13.27 13.10 13.11 935,300 -0.16(-1.19%)
Jun 28, 2004 13.23 13.40 13.18 13.27 728,589 +0.04(+0.27%)
Jun 25, 2004 13.07 13.23 13.03 13.23 805,076 +0.08(+0.58%)
Jun 24, 2004 13.23 13.23 13.11 13.16 624,056 -0.05(-0.35%)
Jun 23, 2004 13.13 13.20 13.06 13.20 361,254 +0.08(+0.58%)
Jun 22, 2004 13.00 13.18 12.99 13.12 623,664 +0.04(+0.31%)
Jun 21, 2004 12.99 13.12 12.90 13.08 489,321 +0.17(+1.30%)
Jun 18, 2004 12.87 12.96 12.84 12.92 495,793 +0.07(+0.52%)
Jun 17, 2004 12.87 12.90 12.77 12.85 477,554 +0.05(+0.40%)
Jun 16, 2004 12.79 12.82 12.71 12.80 502,265 +0.09(+0.68%)
Jun 15, 2004 12.67 12.93 12.66 12.71 836,651 +0.14(+1.14%)
Jun 14, 2004 12.57 12.62 12.44 12.57 1,737,827 +6.35(+102.26%)
Jun 10, 2004 6.195 6.214 6.179 6.214 607,190 +0.03(+0.49%)
Jun 09, 2004 6.227 6.232 6.179 6.184 885,681 -0.06(-0.90%)
Jun 08, 2004 6.259 6.259 6.228 6.240 452,254 -0.04(-0.63%)
Jun 07, 2004 6.246 6.282 6.242 6.279 359,293 +0.06(+0.96%)
Jun 04, 2004 6.212 6.240 6.186 6.219 465,590 +0.04(+0.64%)
Jun 03, 2004 6.232 6.232 6.180 6.180 353,409 -0.03(-0.47%)
Jun 02, 2004 6.240 6.261 6.208 6.209 390,280 +0.00(+0.02%)
Jun 01, 2004 6.198 6.242 6.198 6.208 587,970 +0.01(+0.19%)
May 28, 2004 6.214 6.224 6.188 6.196 499,323 +0.00(+0.02%)
May 27, 2004 6.163 6.195 6.151 6.195 652,298 +0.04(+0.62%)
May 26, 2004 6.131 6.170 6.096 6.157 613,858 +0.02(+0.27%)
May 25, 2004 6.068 6.153 6.041 6.140 491,871 +0.07(+1.20%)
May 24, 2004 5.990 6.068 5.990 6.068 563,651 +0.08(+1.32%)
May 21, 2004 5.992 6.017 5.941 5.989 513,052 -0.00(-0.06%)
May 20, 2004 5.957 6.028 5.953 5.992 418,914 +0.06(+1.05%)
May 19, 2004 5.977 6.008 5.925 5.930 655,828 -0.02(-0.26%)
May 18, 2004 5.896 5.958 5.896 5.945 643,668 +0.04(+0.71%)
May 17, 2004 5.857 5.916 5.855 5.903 1,006,492 +0.02(+0.37%)
May 14, 2004 5.920 5.967 5.880 5.882 897,841 -0.04(-0.65%)
May 13, 2004 5.943 5.958 5.902 5.920 563,651 -0.01(-0.15%)
May 12, 2004 5.975 5.975 5.864 5.929 673,086 -0.01(-0.24%)
May 11, 2004 5.956 5.972 5.935 5.943 946,479 +0.01(+0.21%)
May 10, 2004 6.092 6.092 5.930 5.930 1,097,492 -0.16(-2.66%)
May 07, 2004 6.286 6.286 6.087 6.092 1,030,419 -0.19(-3.08%)
May 06, 2004 6.372 6.372 6.226 6.286 680,539 -0.13(-2.09%)
May 05, 2004 6.412 6.450 6.388 6.420 890,781 +0.03(+0.40%)
May 04, 2004 6.431 6.431 6.379 6.394 617,780 +0.01(+0.12%)
May 03, 2004 6.374 6.403 6.323 6.386 558,944 +0.04(+0.68%)
Apr 30, 2004 6.374 6.449 6.342 6.343 1,139,462 -0.03(-0.50%)
Apr 29, 2004 6.471 6.471 6.375 6.375 524,035 -0.10(-1.48%)
Apr 28, 2004 6.444 6.486 6.431 6.471 1,450,510 -0.01(-0.08%)
Apr 27, 2004 6.478 6.519 6.459 6.476 586,009 -0.00(-0.04%)
Apr 26, 2004 6.453 6.496 6.446 6.478 777,815 +0.06(+0.89%)
Apr 23, 2004 6.399 6.435 6.374 6.421 886,858 +0.02(+0.34%)
Apr 22, 2004 6.297 6.413 6.273 6.399 1,524,643 +0.15(+2.43%)
Apr 21, 2004 6.291 6.291 6.239 6.247 939,811 -0.01(-0.18%)
Apr 20, 2004 6.244 6.354 6.221 6.259 894,311 +0.02(+0.31%)
Apr 19, 2004 6.284 6.284 6.237 6.240 370,668 -0.04(-0.67%)
Apr 16, 2004 6.221 6.288 6.216 6.282 381,259 +0.05(+0.86%)
Apr 15, 2004 6.219 6.278 6.212 6.228 639,354 -0.00(-0.06%)
Apr 14, 2004 6.291 6.309 6.226 6.232 506,384 -0.06(-0.93%)
Apr 13, 2004 6.370 6.370 6.194 6.291 1,397,165 -0.10(-1.58%)
Apr 12, 2004 6.548 6.552 6.323 6.391 1,305,380 -0.17(-2.55%)
Apr 08, 2004 6.622 6.622 6.542 6.558 345,957 -0.03(-0.48%)
Apr 07, 2004 6.603 6.625 6.574 6.590 338,896 -0.03(-0.48%)
Apr 06, 2004 6.627 6.641 6.602 6.622 561,690 -0.00(-0.06%)
Apr 05, 2004 6.618 6.629 6.599 6.626 376,944 -0.00(-0.04%)
Apr 02, 2004 6.667 6.673 6.616 6.629 676,224 -0.03(-0.50%)
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.