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

Hawaiian Electric Industries (NY: HE )

10.68 -0.45 (-4.04%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 30, 2009 10.23 10.23 9.978 10.03 1,179,790 -0.20(-1.92%)
Oct 29, 2009 10.14 10.28 10.03 10.22 852,160 +0.11(+1.11%)
Oct 28, 2009 10.18 10.24 10.11 10.11 768,368 -0.04(-0.44%)
Oct 27, 2009 10.23 10.32 10.15 10.16 632,589 -0.03(-0.33%)
Oct 26, 2009 10.30 10.42 10.14 10.19 830,439 -0.07(-0.71%)
Oct 23, 2009 10.23 10.28 10.19 10.26 993,612 -0.18(-1.72%)
Oct 22, 2009 10.34 10.48 10.29 10.44 629,923 +0.07(+0.65%)
Oct 21, 2009 10.46 10.51 10.37 10.38 734,153 -0.07(-0.65%)
Oct 20, 2009 10.39 10.46 10.39 10.44 746,387 -0.03(-0.27%)
Oct 19, 2009 10.33 10.48 10.23 10.47 420,181 +0.17(+1.64%)
Oct 16, 2009 10.24 10.35 10.19 10.30 844,998 +0.04(+0.38%)
Oct 15, 2009 10.48 10.49 10.22 10.26 1,897,922 -0.22(-2.14%)
Oct 14, 2009 10.58 10.60 10.37 10.49 934,762 +0.01(+0.05%)
Oct 13, 2009 10.63 10.69 10.46 10.48 690,503 -0.15(-1.43%)
Oct 12, 2009 10.70 10.71 10.56 10.63 899,604 +0.09(+0.85%)
Oct 09, 2009 10.52 10.60 10.48 10.55 703,069 +0.02(+0.16%)
Oct 08, 2009 10.44 10.54 10.39 10.53 949,030 +0.10(+0.97%)
Oct 07, 2009 10.37 10.49 10.36 10.43 1,023,159 +0.06(+0.54%)
Oct 06, 2009 10.36 10.46 10.29 10.37 968,535 +0.03(+0.27%)
Oct 05, 2009 10.15 10.37 10.12 10.34 1,211,844 +0.25(+2.45%)
Oct 02, 2009 9.972 10.13 9.910 10.10 1,028,562 +0.06(+0.62%)
Oct 01, 2009 10.19 10.19 10.02 10.03 819,099 -0.15(-1.44%)
Sep 30, 2009 10.28 10.37 10.12 10.18 1,220,085 -0.12(-1.15%)
Sep 29, 2009 10.34 10.42 10.15 10.30 1,014,062 -0.08(-0.75%)
Sep 28, 2009 10.33 10.45 10.30 10.38 807,533 +0.07(+0.70%)
Sep 25, 2009 10.24 10.34 10.21 10.30 1,244,452 +0.07(+0.71%)
Sep 24, 2009 10.22 10.28 10.16 10.23 901,288 -0.01(-0.11%)
Sep 23, 2009 10.31 10.34 10.17 10.24 1,077,865 -0.03(-0.27%)
Sep 22, 2009 10.31 10.37 10.25 10.27 893,162 -0.04(-0.44%)
Sep 21, 2009 10.30 10.34 10.19 10.31 1,190,200 -0.02(-0.22%)
Sep 18, 2009 10.15 10.40 9.764 10.34 1,850,541 +0.21(+2.05%)
Sep 17, 2009 9.995 10.17 9.916 10.13 1,794,162 +0.38(+3.86%)
Sep 16, 2009 9.753 9.983 9.697 9.753 1,275,628 +0.01(+0.12%)
Sep 15, 2009 9.680 9.775 9.618 9.742 711,567 +0.03(+0.35%)
Sep 14, 2009 9.568 9.708 9.545 9.708 489,655 +0.13(+1.35%)
Sep 11, 2009 9.624 9.697 9.506 9.579 624,126 -0.04(-0.41%)
Sep 10, 2009 9.539 9.669 9.472 9.618 888,935 +0.10(+1.06%)
Sep 09, 2009 9.523 9.596 9.433 9.517 824,820 +0.02(+0.18%)
Sep 08, 2009 9.573 9.590 9.438 9.500 596,086 -0.01(-0.06%)
Sep 04, 2009 9.421 9.528 9.399 9.506 532,078 +0.08(+0.83%)
Sep 03, 2009 9.511 9.548 9.382 9.427 903,107 -0.08(-0.83%)
Sep 02, 2009 9.646 9.646 9.506 9.506 989,833 -0.15(-1.57%)
Sep 01, 2009 9.725 9.809 9.568 9.657 1,445,756 -0.12(-1.21%)
Aug 31, 2009 9.950 9.972 9.736 9.775 1,446,337 -0.21(-2.08%)
Aug 28, 2009 9.972 9.995 9.860 9.983 916,503 +0.06(+0.62%)
Aug 27, 2009 9.905 9.944 9.832 9.921 544,082 +0.01(+0.06%)
Aug 26, 2009 9.921 10.00 9.860 9.916 729,192 -0.05(-0.51%)
Aug 25, 2009 10.00 10.09 9.966 9.966 756,907 -0.04(-0.39%)
Aug 24, 2009 9.927 10.01 9.916 10.01 722,642 +0.06(+0.62%)
Aug 21, 2009 9.978 9.995 9.832 9.944 1,268,424 +0.04(+0.45%)
Aug 20, 2009 10.10 10.10 9.803 9.899 1,257,664 -0.29(-2.87%)
Aug 19, 2009 10.01 10.21 10.01 10.19 927,372 +0.15(+1.51%)
Aug 18, 2009 10.09 10.11 9.989 10.04 1,120,636 -0.01(-0.06%)
Aug 17, 2009 10.02 10.15 9.995 10.05 969,673 -0.06(-0.61%)
Aug 14, 2009 10.02 10.11 9.944 10.11 1,037,173 +0.11(+1.07%)
Aug 13, 2009 9.995 10.05 9.882 10.00 1,092,034 +0.06(+0.62%)
Aug 12, 2009 9.860 10.02 9.848 9.938 868,572 +0.08(+0.80%)
Aug 11, 2009 9.916 9.961 9.747 9.860 657,500 -0.05(-0.51%)
Aug 10, 2009 9.837 9.916 9.663 9.910 1,202,092 +0.02(+0.17%)
Aug 07, 2009 9.742 10.12 9.618 9.893 1,830,354 -0.17(-1.73%)
Aug 06, 2009 10.21 10.21 9.978 10.07 1,001,228 -0.05(-0.50%)
Aug 05, 2009 10.03 10.15 9.966 10.12 869,948 +0.07(+0.67%)
Aug 04, 2009 10.03 10.10 9.972 10.05 557,649 -0.03(-0.28%)
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.