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

Hawaiian Electric Industries (NY: HE )

10.12 +0.26 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2003 5.760 5.820 5.754 5.808 399,783 +0.04(+0.68%)
Apr 29, 2003 5.803 5.817 5.768 5.768 454,606 -0.04(-0.60%)
Apr 28, 2003 5.718 5.803 5.708 5.803 743,674 +0.09(+1.50%)
Apr 25, 2003 5.662 5.718 5.662 5.718 500,173 +0.06(+0.99%)
Apr 24, 2003 5.632 5.688 5.621 5.662 577,780 +0.02(+0.27%)
Apr 23, 2003 5.621 5.688 5.594 5.646 578,848 +0.03(+0.47%)
Apr 22, 2003 5.669 5.677 5.552 5.619 1,933,768 -0.12(-2.08%)
Apr 21, 2003 5.735 5.747 5.688 5.739 440,722 +0.02(+0.37%)
Apr 17, 2003 5.737 5.754 5.697 5.718 342,467 -0.00(-0.05%)
Apr 16, 2003 5.730 5.775 5.708 5.721 416,870 -0.02(-0.29%)
Apr 15, 2003 5.702 5.743 5.673 5.737 321,464 +0.05(+0.86%)
Apr 14, 2003 5.660 5.719 5.660 5.688 540,045 +0.02(+0.35%)
Apr 11, 2003 5.709 5.719 5.663 5.669 294,052 -0.03(-0.47%)
Apr 10, 2003 5.660 5.695 5.660 5.695 445,350 +0.04(+0.62%)
Apr 09, 2003 5.646 5.695 5.646 5.660 525,449 +0.02(+0.32%)
Apr 08, 2003 5.653 5.698 5.631 5.642 595,580 -0.01(-0.20%)
Apr 07, 2003 5.669 5.746 5.645 5.653 549,657 +0.02(+0.35%)
Apr 04, 2003 5.628 5.650 5.605 5.633 446,062 +0.02(+0.33%)
Apr 03, 2003 5.660 5.660 5.586 5.615 831,605 -0.04(-0.67%)
Apr 02, 2003 5.691 5.697 5.648 5.653 663,931 -0.03(-0.59%)
Apr 01, 2003 5.723 5.746 5.667 5.687 770,374 -0.04(-0.66%)
Mar 31, 2003 5.754 5.754 5.719 5.725 763,966 -0.06(-1.00%)
Mar 28, 2003 5.778 5.787 5.766 5.782 861,509 -0.00(-0.02%)
Mar 27, 2003 5.836 5.836 5.760 5.784 497,681 -0.07(-1.27%)
Mar 26, 2003 5.843 5.883 5.809 5.858 395,511 +0.01(+0.10%)
Mar 25, 2003 5.802 5.868 5.778 5.853 532,569 +0.05(+0.87%)
Mar 24, 2003 5.787 5.809 5.758 5.802 480,238 -0.01(-0.12%)
Mar 21, 2003 5.761 5.815 5.744 5.809 607,328 +0.06(+1.12%)
Mar 20, 2003 5.758 5.758 5.709 5.744 611,956 -0.02(-0.41%)
Mar 19, 2003 5.784 5.784 5.742 5.768 264,860 -0.02(-0.27%)
Mar 18, 2003 5.751 5.822 5.737 5.784 575,288 +0.03(+0.44%)
Mar 17, 2003 5.737 5.774 5.716 5.758 451,046 +0.01(+0.24%)
Mar 14, 2003 5.761 5.780 5.730 5.744 393,375 +0.00(+0.07%)
Mar 13, 2003 5.730 5.749 5.714 5.740 529,721 +0.03(+0.54%)
Mar 12, 2003 5.730 5.749 5.705 5.709 579,560 -0.01(-0.15%)
Mar 11, 2003 5.756 5.787 5.705 5.718 529,365 -0.01(-0.12%)
Mar 10, 2003 5.743 5.757 5.708 5.725 498,749 -0.01(-0.20%)
Mar 07, 2003 5.773 5.784 5.646 5.736 591,664 -0.03(-0.44%)
Mar 06, 2003 5.751 5.780 5.712 5.761 559,625 +0.01(+0.17%)
Mar 05, 2003 5.735 5.766 5.716 5.751 609,108 +0.02(+0.32%)
Mar 04, 2003 5.735 5.735 5.695 5.733 485,933 +0.03(+0.47%)
Mar 03, 2003 5.688 5.716 5.653 5.707 741,538 +0.12(+2.09%)
Feb 28, 2003 5.618 5.635 5.577 5.590 299,036 -0.02(-0.30%)
Feb 27, 2003 5.608 5.653 5.582 5.607 264,504 +0.03(+0.53%)
Feb 26, 2003 5.631 5.632 5.562 5.577 380,203 -0.05(-0.90%)
Feb 25, 2003 5.625 5.673 5.563 5.628 514,769 +0.02(+0.30%)
Feb 24, 2003 5.688 5.723 5.611 5.611 335,703 -0.07(-1.16%)
Feb 21, 2003 5.653 5.742 5.635 5.677 1,009,959 +0.09(+1.69%)
Feb 20, 2003 5.513 5.596 5.513 5.583 419,006 +0.06(+1.12%)
Feb 19, 2003 5.546 5.551 5.497 5.521 391,595 -0.01(-0.15%)
Feb 18, 2003 5.548 5.565 5.503 5.530 362,403 +0.01(+0.20%)
Feb 14, 2003 5.506 5.549 5.471 5.518 608,752 +0.02(+0.33%)
Feb 13, 2003 5.485 5.548 5.365 5.500 829,469 +0.04(+0.67%)
Feb 12, 2003 5.573 5.603 5.400 5.464 826,977 -0.11(-1.97%)
Feb 11, 2003 5.646 5.655 5.551 5.573 569,236 -0.04(-0.80%)
Feb 10, 2003 5.709 5.735 5.576 5.618 1,103,942 -0.14(-2.51%)
Feb 07, 2003 5.892 5.892 5.763 5.763 4,035,922 -0.07(-1.25%)
Feb 06, 2003 5.837 5.903 5.822 5.836 432,534 +0.00(+0.00%)
Feb 05, 2003 5.871 5.913 5.836 5.836 289,424 -0.03(-0.43%)
Feb 04, 2003 5.906 5.920 5.857 5.861 535,773 -0.04(-0.60%)
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.