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 (%)
Jun 30, 2004 14.56 14.68 14.53 14.66 1,213,981 +0.22(+1.52%)
Jun 29, 2004 14.61 14.62 14.43 14.44 849,270 -0.17(-1.19%)
Jun 28, 2004 14.57 14.76 14.51 14.61 661,572 +0.04(+0.27%)
Jun 25, 2004 14.39 14.57 14.35 14.57 731,024 +0.08(+0.58%)
Jun 24, 2004 14.57 14.57 14.44 14.49 566,655 -0.05(-0.35%)
Jun 23, 2004 14.47 14.54 14.38 14.54 328,026 +0.08(+0.58%)
Jun 22, 2004 14.32 14.51 14.31 14.45 566,299 +0.04(+0.31%)
Jun 21, 2004 14.30 14.45 14.21 14.41 444,313 +0.19(+1.30%)
Jun 18, 2004 14.18 14.27 14.14 14.22 450,190 +0.07(+0.52%)
Jun 17, 2004 14.18 14.21 14.06 14.15 433,628 +0.06(+0.40%)
Jun 16, 2004 14.09 14.12 13.99 14.09 456,066 +0.10(+0.68%)
Jun 15, 2004 13.95 14.24 13.94 14.00 759,695 +0.16(+1.14%)
Jun 14, 2004 13.84 13.90 13.70 13.84 1,577,980 +7.00(+102.26%)
Jun 10, 2004 6.823 6.844 6.804 6.844 551,340 +0.03(+0.49%)
Jun 09, 2004 6.858 6.863 6.804 6.810 804,216 -0.06(-0.90%)
Jun 08, 2004 6.893 6.893 6.859 6.872 410,656 -0.04(-0.63%)
Jun 07, 2004 6.879 6.918 6.875 6.915 326,245 +0.07(+0.96%)
Jun 04, 2004 6.841 6.872 6.813 6.849 422,765 +0.04(+0.64%)
Jun 03, 2004 6.863 6.863 6.806 6.806 320,902 -0.03(-0.47%)
Jun 02, 2004 6.872 6.896 6.837 6.838 354,382 +0.00(+0.02%)
Jun 01, 2004 6.826 6.875 6.826 6.837 533,888 +0.01(+0.19%)
May 28, 2004 6.844 6.855 6.814 6.824 453,395 +0.00(+0.02%)
May 27, 2004 6.788 6.823 6.774 6.823 592,299 +0.04(+0.62%)
May 26, 2004 6.753 6.795 6.713 6.781 557,395 +0.02(+0.27%)
May 25, 2004 6.682 6.776 6.653 6.762 446,628 +0.08(+1.20%)
May 24, 2004 6.597 6.682 6.597 6.682 511,806 +0.09(+1.32%)
May 21, 2004 6.599 6.626 6.543 6.595 465,861 -0.00(-0.06%)
May 20, 2004 6.560 6.639 6.556 6.599 380,382 +0.07(+1.05%)
May 19, 2004 6.583 6.616 6.525 6.531 595,504 -0.02(-0.26%)
May 18, 2004 6.493 6.562 6.493 6.548 584,463 +0.05(+0.71%)
May 17, 2004 6.451 6.515 6.448 6.501 913,914 +0.02(+0.37%)
May 14, 2004 6.519 6.571 6.476 6.477 815,257 -0.04(-0.65%)
May 13, 2004 6.545 6.562 6.500 6.519 511,806 -0.01(-0.15%)
May 12, 2004 6.580 6.580 6.458 6.529 611,175 -0.02(-0.24%)
May 11, 2004 6.559 6.577 6.536 6.545 859,421 +0.01(+0.21%)
May 10, 2004 6.709 6.709 6.531 6.531 996,544 -0.18(-2.66%)
May 07, 2004 6.922 6.922 6.703 6.709 935,640 -0.21(-3.08%)
May 06, 2004 7.018 7.018 6.856 6.922 617,942 -0.15(-2.09%)
May 05, 2004 7.061 7.103 7.035 7.070 808,846 +0.03(+0.40%)
May 04, 2004 7.082 7.082 7.025 7.042 560,956 +0.01(+0.12%)
May 03, 2004 7.019 7.052 6.963 7.033 507,532 +0.05(+0.68%)
Apr 30, 2004 7.019 7.102 6.984 6.986 1,034,653 -0.04(-0.50%)
Apr 29, 2004 7.126 7.126 7.021 7.021 475,833 -0.11(-1.48%)
Apr 28, 2004 7.096 7.143 7.082 7.126 1,317,091 -0.01(-0.08%)
Apr 27, 2004 7.134 7.179 7.113 7.132 532,107 -0.00(-0.04%)
Apr 26, 2004 7.106 7.154 7.099 7.134 706,271 +0.06(+0.89%)
Apr 23, 2004 7.047 7.087 7.019 7.071 805,284 +0.02(+0.34%)
Apr 22, 2004 6.935 7.063 6.908 7.047 1,384,405 +0.17(+2.43%)
Apr 21, 2004 6.928 6.928 6.870 6.880 853,366 -0.01(-0.18%)
Apr 20, 2004 6.876 6.998 6.851 6.893 812,051 +0.02(+0.31%)
Apr 19, 2004 6.921 6.921 6.869 6.872 336,574 -0.05(-0.67%)
Apr 16, 2004 6.851 6.925 6.845 6.918 346,190 +0.06(+0.86%)
Apr 15, 2004 6.849 6.914 6.841 6.859 580,545 -0.00(-0.06%)
Apr 14, 2004 6.928 6.948 6.856 6.863 459,806 -0.06(-0.93%)
Apr 13, 2004 7.015 7.015 6.821 6.928 1,268,652 -0.11(-1.58%)
Apr 12, 2004 7.212 7.216 6.963 7.039 1,185,310 -0.18(-2.55%)
Apr 08, 2004 7.293 7.293 7.205 7.223 314,135 -0.04(-0.48%)
Apr 07, 2004 7.272 7.296 7.240 7.258 307,724 -0.04(-0.48%)
Apr 06, 2004 7.299 7.314 7.271 7.293 510,025 -0.00(-0.06%)
Apr 05, 2004 7.289 7.300 7.268 7.297 342,272 -0.00(-0.04%)
Apr 02, 2004 7.342 7.349 7.286 7.300 614,025 -0.04(-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.