Hawaiian Electric Industries, Inc. Common Stock (HE)

15.27
+0.20 (1.33%)
NYSE · Last Trade: May 1st, 4:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hawaiian Electric Industries, Inc. Common Stock (HE)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202615.0115.3614.9215.072,299,91315.07
4/29/202615.1815.2914.8614.931,868,76014.93
4/28/202615.4915.4915.0615.241,634,19715.24
4/27/202615.1215.5315.1215.331,154,49915.33
4/24/202615.2915.4514.9515.261,431,31615.26
4/23/202615.2515.6015.2415.381,000,39215.38
4/22/202615.5915.6715.1215.171,099,70815.17
4/21/202615.8215.8315.3315.441,446,70415.44
4/20/202615.7716.0515.6415.791,309,20815.79
4/17/202615.8215.9615.5215.792,090,00415.79
4/16/202615.1015.7715.1015.761,744,43715.76
4/15/202615.1715.2214.9615.151,578,60615.15
4/14/202615.2315.3715.0515.271,236,86515.27
4/13/202615.3615.6414.9615.261,789,44815.26
4/10/202615.6615.9115.5615.701,299,32415.70
4/09/202615.4815.8015.4815.711,482,78215.71
4/08/202615.3415.6615.3015.531,293,59115.53
4/07/202615.3715.4414.8415.241,679,92015.24
4/06/202615.2415.4415.0015.401,160,08915.40
4/02/202614.8815.3314.8015.301,174,15815.30
4/01/202614.9215.3214.5215.221,550,41215.22
3/31/202614.9214.9714.6114.841,509,00214.84
3/30/202614.8914.9914.6714.751,448,20714.75
3/27/202614.9015.0014.5714.672,004,96514.67
3/26/202614.8715.1414.7314.981,616,85714.98
3/25/202614.7815.1314.5714.941,483,87614.94
3/24/202614.3114.7514.2314.582,259,55914.58
3/23/202614.3214.7414.2614.403,225,33314.40
3/20/202614.2714.5513.9214.067,727,78414.06
3/19/202614.4114.5613.8214.203,429,67914.20
3/18/202614.3414.7214.0214.512,804,96714.51
3/17/202614.9515.0014.3914.492,058,59914.49
3/16/202614.8515.0514.7614.782,954,97814.78
3/13/202614.8315.0014.6014.682,037,82814.68
3/12/202614.5014.8914.4314.742,465,77514.74
3/11/202614.7214.7914.5314.722,819,57214.72
3/10/202614.9314.9914.7214.772,142,06114.77
3/09/202614.7215.2314.2915.152,744,64915.15
3/06/202615.4315.4814.6214.922,597,41314.92
3/05/202615.8916.0015.4115.551,754,33415.55
3/04/202616.2416.3315.9716.121,800,10616.12
3/03/202615.7416.2715.3716.082,533,17316.08
3/02/202615.5216.8315.5315.994,680,21415.99
2/27/202615.3515.6615.3315.494,065,11715.49
2/26/202615.8315.9115.1715.503,421,22715.50
2/25/202615.7615.8715.4215.781,532,93215.78
2/24/202615.5015.7115.3215.682,925,61715.68
2/23/202615.8015.8915.3015.442,257,24815.44
2/20/202615.8216.1015.7115.862,452,84215.86
2/19/202616.0516.2015.7015.781,899,90215.78
2/18/202616.3716.4916.0316.052,052,66816.05
2/17/202616.9116.9916.4416.441,699,66216.44
2/13/202616.2516.9816.2316.823,341,18016.82
2/12/202616.7316.8215.9516.303,654,57416.30
2/11/202616.7516.9516.5716.592,448,95616.59
2/10/202616.9417.0516.6616.703,181,30316.70
2/09/202616.9817.0716.7716.801,955,64416.80
2/06/202617.0017.3816.9517.084,033,62917.08
2/05/202616.2717.0916.2716.993,592,68216.99
2/04/202616.0016.5015.9516.473,363,78116.47
2/03/202615.4516.0015.1415.883,273,14115.88
2/02/202615.3315.5015.1415.191,984,46015.19