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 (%)
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%)
Aug 03, 2009 10.15 10.19 9.952 10.08 977,948 +0.04(+0.39%)
Jul 31, 2009 10.03 10.11 9.921 10.04 1,063,677 +0.01(+0.11%)
Jul 30, 2009 9.972 10.10 9.882 10.03 809,740 +0.13(+1.36%)
Jul 29, 2009 9.882 9.933 9.775 9.893 975,983 -0.01(-0.11%)
Jul 28, 2009 10.01 10.01 9.803 9.905 877,425 -0.08(-0.79%)
Jul 27, 2009 9.657 10.03 9.657 9.983 1,816,807 +0.29(+3.01%)
Jul 24, 2009 9.461 9.809 9.421 9.691 1,301 +0.27(+2.86%)
Jul 23, 2009 9.365 9.500 9.329 9.421 2,693,341 +0.06(+0.66%)
Jul 22, 2009 9.337 9.500 9.270 9.360 1,847,225 -0.02(-0.24%)
Jul 21, 2009 9.697 9.697 9.309 9.382 2,599,705 -0.25(-2.62%)
Jul 20, 2009 9.832 9.848 9.545 9.635 1,942,737 -0.17(-1.72%)
Jul 17, 2009 9.888 9.944 9.691 9.803 1,923,494 -0.06(-0.57%)
Jul 16, 2009 10.11 10.14 9.848 9.860 2,841,613 -0.30(-2.98%)
Jul 15, 2009 10.02 10.20 9.978 10.16 1,525,720 +0.16(+1.63%)
Jul 14, 2009 10.06 10.09 9.865 10.00 1,551,389 -0.07(-0.67%)
Jul 13, 2009 9.961 10.08 9.860 10.07 1,533,566 +0.12(+1.19%)
Jul 10, 2009 10.06 10.14 9.860 9.950 1,896,927 -0.33(-3.17%)
Jul 09, 2009 10.34 10.47 10.18 10.28 741,455 -0.04(-0.38%)
Jul 08, 2009 10.56 10.58 10.18 10.31 998,786 -0.19(-1.82%)
Jul 07, 2009 10.70 10.78 10.49 10.51 594,291 -0.22(-2.09%)
Jul 06, 2009 10.61 10.74 10.61 10.73 646,719 +0.03(+0.32%)
Jul 02, 2009 10.72 10.76 10.62 10.70 795,370 -0.16(-1.45%)
Jul 01, 2009 10.72 10.93 10.71 10.85 738,532 +0.15(+1.36%)
Jun 30, 2009 10.74 10.80 10.57 10.71 935,385 +0.01(+0.05%)
Jun 29, 2009 10.44 10.71 10.40 10.70 549,461 +0.24(+2.25%)
Jun 26, 2009 10.41 10.55 10.33 10.47 695,129 +0.05(+0.48%)
Jun 25, 2009 10.20 10.42 10.15 10.42 1,298,127 +0.09(+0.87%)
Jun 24, 2009 10.27 10.38 10.17 10.33 874,264 +0.10(+0.93%)
Jun 23, 2009 10.37 10.43 10.19 10.23 979,391 -0.11(-1.03%)
Jun 22, 2009 10.40 10.51 10.30 10.34 934,844 -0.15(-1.45%)
Jun 19, 2009 10.67 10.67 10.39 10.49 1,136,815 -0.11(-1.06%)
Jun 18, 2009 10.39 10.62 9.686 10.60 1,432,410 +0.24(+2.28%)
Jun 17, 2009 10.42 10.62 10.34 10.37 1,548,495 -0.08(-0.81%)
Jun 16, 2009 10.55 10.63 10.42 10.45 937,391 -0.10(-0.91%)
Jun 15, 2009 10.70 10.76 10.37 10.55 1,689,798 -0.27(-2.49%)
Jun 12, 2009 10.51 10.81 10.35 10.81 1,451,901 +0.25(+2.39%)
Jun 11, 2009 10.35 10.67 10.35 10.56 1,170,696 +0.25(+2.40%)
Jun 10, 2009 10.39 10.44 10.20 10.31 920,633 +0.09(+0.88%)
Jun 09, 2009 10.38 10.39 10.21 10.22 1,250,110 -0.16(-1.57%)
Jun 08, 2009 10.29 10.50 10.29 10.39 1,039,843 -0.16(-1.54%)
Jun 05, 2009 10.19 10.60 10.05 10.55 2,473,336 +0.48(+4.74%)
Jun 04, 2009 10.13 10.13 9.955 10.07 1,084,193 -0.03(-0.28%)
Jun 03, 2009 9.966 10.11 9.944 10.10 1,687,917 +0.17(+1.75%)
Jun 02, 2009 10.08 10.15 9.899 9.927 1,383,251 -0.15(-1.45%)
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.