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

Hawaiian Electric Industries (NY: HE )

10.63 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 6.411 6.432 6.406 6.425 487,231 +0.04(+0.68%)
Oct 30, 2003 6.299 6.396 6.296 6.382 367,916 +0.07(+1.13%)
Oct 29, 2003 6.323 6.333 6.289 6.310 502,189 -0.01(-0.09%)
Oct 28, 2003 6.313 6.329 6.288 6.316 345,478 +0.02(+0.25%)
Oct 27, 2003 6.264 6.345 6.264 6.300 495,422 +0.05(+0.81%)
Oct 24, 2003 6.233 6.260 6.226 6.250 284,574 +0.01(+0.11%)
Oct 23, 2003 6.215 6.244 6.206 6.243 463,368 +0.03(+0.54%)
Oct 22, 2003 6.180 6.219 6.170 6.209 337,286 +0.03(+0.50%)
Oct 21, 2003 6.173 6.199 6.173 6.178 401,395 +0.02(+0.34%)
Oct 20, 2003 6.198 6.198 6.156 6.157 322,683 +0.00(+0.02%)
Oct 17, 2003 6.139 6.170 6.138 6.156 457,669 +0.01(+0.23%)
Oct 16, 2003 6.146 6.163 6.131 6.142 266,053 +0.00(+0.00%)
Oct 15, 2003 6.206 6.219 6.119 6.142 614,381 -0.05(-0.79%)
Oct 14, 2003 6.162 6.202 6.149 6.191 308,793 +0.03(+0.43%)
Oct 13, 2003 6.170 6.187 6.131 6.164 347,615 -0.01(-0.14%)
Oct 10, 2003 6.195 6.208 6.164 6.173 255,012 -0.02(-0.36%)
Oct 09, 2003 6.197 6.211 6.188 6.195 342,628 +0.01(+0.20%)
Oct 08, 2003 6.216 6.223 6.178 6.183 245,396 -0.03(-0.54%)
Oct 07, 2003 6.218 6.233 6.180 6.216 248,957 -0.02(-0.36%)
Oct 06, 2003 6.169 6.239 6.169 6.239 377,176 +0.06(+1.00%)
Oct 03, 2003 6.216 6.216 6.164 6.177 431,313 -0.00(-0.05%)
Oct 02, 2003 6.164 6.197 6.164 6.180 350,820 +0.03(+0.53%)
Oct 01, 2003 6.107 6.160 6.100 6.147 291,341 +0.04(+0.60%)
Sep 30, 2003 6.142 6.142 6.103 6.111 348,327 -0.04(-0.62%)
Sep 29, 2003 6.140 6.156 6.140 6.149 273,889 +0.01(+0.23%)
Sep 26, 2003 6.121 6.163 6.093 6.135 258,930 +0.01(+0.23%)
Sep 25, 2003 6.184 6.188 6.110 6.121 362,574 -0.05(-0.86%)
Sep 24, 2003 6.185 6.206 6.173 6.174 227,232 -0.03(-0.50%)
Sep 23, 2003 6.184 6.218 6.184 6.205 451,614 +0.03(+0.45%)
Sep 22, 2003 6.225 6.225 6.159 6.177 352,245 -0.05(-0.81%)
Sep 19, 2003 6.237 6.240 6.219 6.227 503,970 -0.01(-0.09%)
Sep 18, 2003 6.246 6.271 6.229 6.233 480,107 +0.00(+0.05%)
Sep 17, 2003 6.234 6.242 6.226 6.230 357,231 -0.00(-0.05%)
Sep 16, 2003 6.222 6.246 6.219 6.233 441,642 +0.03(+0.52%)
Sep 15, 2003 6.212 6.225 6.180 6.201 499,340 -0.01(-0.16%)
Sep 12, 2003 6.169 6.212 6.149 6.211 505,751 +0.04(+0.68%)
Sep 11, 2003 6.149 6.190 6.138 6.169 386,436 +0.06(+1.01%)
Sep 10, 2003 6.131 6.138 6.079 6.107 333,012 +0.00(+0.02%)
Sep 09, 2003 6.135 6.138 6.076 6.105 476,902 -0.04(-0.66%)
Sep 08, 2003 6.126 6.166 6.117 6.146 532,819 -0.00(-0.02%)
Sep 05, 2003 6.170 6.176 6.114 6.147 340,491 +0.00(+0.05%)
Sep 04, 2003 6.163 6.167 6.114 6.145 455,888 +0.01(+0.09%)
Sep 03, 2003 6.124 6.142 6.105 6.139 448,765 +0.05(+0.83%)
Sep 02, 2003 6.038 6.093 6.020 6.088 467,642 +0.05(+0.91%)
Aug 29, 2003 5.979 6.035 5.969 6.034 304,163 +0.03(+0.49%)
Aug 28, 2003 6.023 6.023 5.987 6.004 308,793 -0.00(-0.02%)
Aug 27, 2003 5.966 6.016 5.962 6.006 631,833 +0.05(+0.85%)
Aug 26, 2003 5.941 5.986 5.937 5.955 355,806 -0.01(-0.24%)
Aug 25, 2003 5.917 5.972 5.902 5.969 348,683 +0.07(+1.24%)
Aug 22, 2003 6.000 6.000 5.870 5.896 556,326 -0.08(-1.27%)
Aug 21, 2003 5.973 5.978 5.947 5.972 448,765 +0.03(+0.57%)
Aug 20, 2003 5.905 5.950 5.903 5.938 232,930 +0.04(+0.67%)
Aug 19, 2003 5.898 5.923 5.878 5.899 314,135 +0.00(+0.05%)
Aug 18, 2003 5.924 5.924 5.878 5.896 317,697 -0.01(-0.19%)
Aug 15, 2003 5.870 5.924 5.870 5.907 247,533 +0.07(+1.13%)
Aug 14, 2003 5.847 5.860 5.819 5.841 408,519 -0.00(-0.02%)
Aug 13, 2003 5.914 5.914 5.841 5.843 516,436 -0.02(-0.41%)
Aug 12, 2003 5.819 5.867 5.812 5.867 418,135 +0.07(+1.21%)
Aug 11, 2003 5.843 5.868 5.791 5.796 558,463 -0.03(-0.51%)
Aug 08, 2003 5.868 5.884 5.812 5.826 750,435 -0.03(-0.43%)
Aug 07, 2003 5.854 5.896 5.820 5.851 542,792 -0.07(-1.21%)
Aug 06, 2003 5.945 5.945 5.858 5.923 2,481,744 +0.04(+0.69%)
Aug 05, 2003 5.938 5.958 5.864 5.882 645,011 -0.04(-0.66%)
Aug 04, 2003 5.987 6.016 5.872 5.921 2,068,595 -0.04(-0.75%)
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.