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

Hawaiian Electric Industries (NY: HE )

10.73 -0.40 (-3.55%)
Streaming Delayed Price Updated: 12:56 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 (%)
Nov 28, 2003 6.445 6.489 6.440 6.473 283,728 +0.04(+0.66%)
Nov 26, 2003 6.410 6.462 6.410 6.431 297,968 +0.03(+0.39%)
Nov 25, 2003 6.402 6.424 6.367 6.406 203,985 +0.00(+0.04%)
Nov 24, 2003 6.327 6.403 6.325 6.403 404,055 +0.10(+1.54%)
Nov 21, 2003 6.317 6.317 6.289 6.306 276,608 +0.01(+0.09%)
Nov 20, 2003 6.330 6.346 6.299 6.301 336,771 -0.04(-0.58%)
Nov 19, 2003 6.271 6.357 6.271 6.337 363,115 +0.06(+0.89%)
Nov 18, 2003 6.322 6.343 6.249 6.281 391,951 -0.04(-0.67%)
Nov 17, 2003 6.358 6.358 6.302 6.323 686,003 -0.12(-1.81%)
Nov 14, 2003 6.480 6.483 6.426 6.440 266,284 -0.03(-0.43%)
Nov 13, 2003 6.355 6.480 6.351 6.468 871,833 +0.11(+1.75%)
Nov 12, 2003 6.355 6.384 6.354 6.357 343,179 +0.01(+0.09%)
Nov 11, 2003 6.347 6.355 6.327 6.351 244,212 +0.03(+0.44%)
Nov 10, 2003 6.271 6.339 6.271 6.323 763,254 +0.04(+0.72%)
Nov 07, 2003 6.354 6.372 6.278 6.278 409,750 -0.07(-1.11%)
Nov 06, 2003 6.367 6.367 6.326 6.348 261,300 -0.11(-1.63%)
Nov 05, 2003 6.472 6.455 6.426 6.454 333,923 -0.03(-0.43%)
Nov 04, 2003 6.472 6.496 6.444 6.482 343,012 +0.00(+0.02%)
Nov 03, 2003 6.428 6.482 6.420 6.480 307,950 +0.05(+0.81%)
Oct 31, 2003 6.414 6.435 6.409 6.428 487,001 +0.04(+0.68%)
Oct 30, 2003 6.302 6.399 6.299 6.385 367,743 +0.07(+1.13%)
Oct 29, 2003 6.326 6.336 6.292 6.313 501,953 -0.01(-0.09%)
Oct 28, 2003 6.316 6.332 6.291 6.319 345,315 +0.02(+0.25%)
Oct 27, 2003 6.267 6.348 6.267 6.303 495,189 +0.05(+0.81%)
Oct 24, 2003 6.236 6.263 6.229 6.253 284,440 +0.01(+0.11%)
Oct 23, 2003 6.218 6.247 6.209 6.246 463,150 +0.03(+0.54%)
Oct 22, 2003 6.183 6.222 6.173 6.212 337,127 +0.03(+0.50%)
Oct 21, 2003 6.176 6.202 6.176 6.181 401,207 +0.02(+0.34%)
Oct 20, 2003 6.201 6.201 6.159 6.160 322,532 +0.00(+0.02%)
Oct 17, 2003 6.142 6.173 6.141 6.159 457,454 +0.01(+0.23%)
Oct 16, 2003 6.149 6.166 6.133 6.145 265,928 +0.00(+0.00%)
Oct 15, 2003 6.209 6.222 6.122 6.145 614,092 -0.05(-0.79%)
Oct 14, 2003 6.164 6.205 6.152 6.194 308,648 +0.03(+0.43%)
Oct 13, 2003 6.173 6.190 6.133 6.167 347,451 -0.01(-0.14%)
Oct 10, 2003 6.198 6.211 6.167 6.176 254,892 -0.02(-0.36%)
Oct 09, 2003 6.200 6.214 6.191 6.198 342,467 +0.01(+0.20%)
Oct 08, 2003 6.219 6.226 6.181 6.185 245,280 -0.03(-0.54%)
Oct 07, 2003 6.221 6.236 6.183 6.219 248,840 -0.02(-0.36%)
Oct 06, 2003 6.171 6.242 6.171 6.242 376,999 +0.06(+1.00%)
Oct 03, 2003 6.219 6.219 6.167 6.180 431,110 -0.00(-0.05%)
Oct 02, 2003 6.167 6.200 6.167 6.183 350,655 +0.03(+0.53%)
Oct 01, 2003 6.110 6.163 6.103 6.150 291,204 +0.04(+0.60%)
Sep 30, 2003 6.145 6.145 6.105 6.114 348,163 -0.04(-0.62%)
Sep 29, 2003 6.143 6.159 6.143 6.152 273,760 +0.01(+0.23%)
Sep 26, 2003 6.124 6.166 6.096 6.138 258,808 +0.01(+0.23%)
Sep 25, 2003 6.187 6.191 6.112 6.124 362,403 -0.05(-0.86%)
Sep 24, 2003 6.188 6.209 6.176 6.177 227,125 -0.03(-0.50%)
Sep 23, 2003 6.187 6.221 6.187 6.208 451,402 +0.03(+0.45%)
Sep 22, 2003 6.228 6.228 6.162 6.180 352,079 -0.05(-0.81%)
Sep 19, 2003 6.240 6.243 6.222 6.230 503,733 -0.01(-0.09%)
Sep 18, 2003 6.249 6.274 6.232 6.236 479,882 +0.00(+0.05%)
Sep 17, 2003 6.237 6.244 6.229 6.233 357,063 -0.00(-0.05%)
Sep 16, 2003 6.225 6.249 6.222 6.236 441,434 +0.03(+0.52%)
Sep 15, 2003 6.215 6.228 6.183 6.204 499,105 -0.01(-0.16%)
Sep 12, 2003 6.171 6.215 6.152 6.214 505,513 +0.04(+0.68%)
Sep 11, 2003 6.152 6.192 6.141 6.171 386,255 +0.06(+1.01%)
Sep 10, 2003 6.133 6.141 6.082 6.110 332,855 +0.00(+0.02%)
Sep 09, 2003 6.138 6.141 6.079 6.108 476,678 -0.04(-0.66%)
Sep 08, 2003 6.129 6.169 6.119 6.149 532,569 -0.00(-0.02%)
Sep 05, 2003 6.173 6.178 6.117 6.150 340,331 +0.00(+0.05%)
Sep 04, 2003 6.166 6.170 6.117 6.148 455,674 +0.01(+0.09%)
Sep 03, 2003 6.126 6.145 6.108 6.142 448,554 +0.05(+0.83%)
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.