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

Hawaiian Electric Industries (NY: HE )

11.80 +0.48 (+4.24%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2003 5.997 6.027 5.969 5.973 562,117 -0.01(-0.09%)
Jul 30, 2003 5.990 6.011 5.944 5.979 1,053,747 -0.00(-0.05%)
Jul 29, 2003 6.075 6.075 5.976 5.982 902,804 -0.08(-1.32%)
Jul 28, 2003 6.072 6.093 6.048 6.062 253,824 -0.03(-0.44%)
Jul 25, 2003 6.082 6.117 6.079 6.089 506,581 +0.02(+0.39%)
Jul 24, 2003 6.082 6.089 6.035 6.065 522,957 +0.06(+1.05%)
Jul 23, 2003 6.025 6.035 5.959 6.001 802,770 +0.01(+0.09%)
Jul 22, 2003 6.110 6.110 5.976 5.996 903,872 -0.13(-2.09%)
Jul 21, 2003 6.169 6.171 6.117 6.124 308,648 -0.02(-0.39%)
Jul 18, 2003 6.133 6.156 6.110 6.148 529,721 +0.05(+0.81%)
Jul 17, 2003 6.131 6.131 6.053 6.098 326,803 +0.00(+0.07%)
Jul 16, 2003 6.143 6.143 6.034 6.094 500,885 -0.03(-0.46%)
Jul 15, 2003 6.197 6.261 6.118 6.122 506,937 -0.11(-1.76%)
Jul 14, 2003 6.282 6.285 6.230 6.232 430,042 -0.03(-0.47%)
Jul 11, 2003 6.285 6.306 6.250 6.261 299,392 -0.01(-0.22%)
Jul 10, 2003 6.327 6.327 6.240 6.275 366,319 -0.06(-1.00%)
Jul 09, 2003 6.412 6.412 6.326 6.339 389,103 -0.05(-0.81%)
Jul 08, 2003 6.419 6.426 6.367 6.391 400,139 -0.03(-0.44%)
Jul 07, 2003 6.416 6.433 6.405 6.419 530,433 +0.02(+0.29%)
Jul 03, 2003 6.424 6.430 6.392 6.400 180,845 -0.02(-0.33%)
Jul 02, 2003 6.433 6.438 6.419 6.421 379,135 +0.00(+0.04%)
Jul 01, 2003 6.454 6.454 6.393 6.419 261,300 -0.02(-0.33%)
Jun 30, 2003 6.455 6.455 6.419 6.440 420,786 +0.02(+0.28%)
Jun 27, 2003 6.485 6.485 6.421 6.421 261,656 -0.04(-0.54%)
Jun 26, 2003 6.461 6.503 6.457 6.457 301,528 -0.00(-0.02%)
Jun 25, 2003 6.454 6.511 6.450 6.458 501,597 +0.03(+0.39%)
Jun 24, 2003 6.426 6.468 6.403 6.433 354,927 +0.01(+0.13%)
Jun 23, 2003 6.472 6.486 6.396 6.424 404,055 -0.05(-0.74%)
Jun 20, 2003 6.478 6.530 6.461 6.472 404,055 +0.03(+0.46%)
Jun 19, 2003 6.469 6.503 6.416 6.442 297,256 -0.03(-0.41%)
Jun 18, 2003 6.421 6.489 6.410 6.469 452,114 +0.06(+0.99%)
Jun 17, 2003 6.494 6.494 6.405 6.406 384,475 -0.05(-0.83%)
Jun 16, 2003 6.355 6.472 6.355 6.459 364,183 +0.12(+1.86%)
Jun 13, 2003 6.455 6.461 6.341 6.341 486,645 -0.11(-1.76%)
Jun 12, 2003 6.433 6.455 6.400 6.455 382,339 +0.06(+0.90%)
Jun 11, 2003 6.419 6.419 6.362 6.398 366,675 +0.01(+0.09%)
Jun 10, 2003 6.405 6.409 6.364 6.392 354,215 +0.03(+0.42%)
Jun 09, 2003 6.369 6.385 6.343 6.365 381,271 +0.01(+0.20%)
Jun 06, 2003 6.424 6.458 6.330 6.353 676,747 -0.05(-0.85%)
Jun 05, 2003 6.503 6.503 6.362 6.407 628,688 -0.09(-1.40%)
Jun 04, 2003 6.469 6.499 6.461 6.499 622,280 +0.02(+0.24%)
Jun 03, 2003 6.479 6.486 6.421 6.483 380,559 +0.02(+0.28%)
Jun 02, 2003 6.433 6.496 6.433 6.465 582,764 +0.03(+0.50%)
May 30, 2003 6.384 6.433 6.384 6.433 558,913 +0.06(+0.95%)
May 29, 2003 6.391 6.478 6.354 6.372 1,029,539 -0.07(-1.07%)
May 28, 2003 6.539 6.544 6.420 6.441 876,105 -0.10(-1.52%)
May 27, 2003 6.309 6.542 6.308 6.541 2,203,612 +0.25(+3.95%)
May 23, 2003 6.087 6.313 6.042 6.292 1,038,439 +0.24(+3.97%)
May 22, 2003 6.011 6.059 5.983 6.052 863,289 +0.07(+1.22%)
May 21, 2003 6.060 6.060 5.947 5.979 1,643,631 +0.09(+1.57%)
May 20, 2003 5.839 5.899 5.832 5.886 479,526 +0.05(+0.94%)
May 19, 2003 5.895 5.895 5.832 5.832 602,700 -0.05(-0.86%)
May 16, 2003 5.799 5.899 5.792 5.882 1,384,466 +0.12(+2.05%)
May 15, 2003 5.688 5.764 5.659 5.764 1,012,807 +0.08(+1.43%)
May 14, 2003 5.722 5.722 5.674 5.683 499,461 -0.03(-0.44%)
May 13, 2003 5.746 5.756 5.691 5.708 284,440 -0.04(-0.76%)
May 12, 2003 5.758 5.775 5.742 5.751 419,718 +0.01(+0.12%)
May 09, 2003 5.723 5.758 5.712 5.744 460,302 +0.03(+0.57%)
May 08, 2003 5.723 5.729 5.687 5.712 750,438 -0.09(-1.53%)
May 07, 2003 5.778 5.803 5.771 5.801 4,135,600 +0.02(+0.39%)
May 06, 2003 5.721 5.781 5.681 5.778 835,521 +0.06(+1.06%)
May 05, 2003 5.743 5.751 5.705 5.718 563,185 -0.00(-0.07%)
May 02, 2003 5.691 5.744 5.691 5.722 285,152 +0.01(+0.12%)
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.