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

Hawaiian Electric Industries (NY: HE )

10.24 +0.39 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 5.757 5.818 5.752 5.805 399,971 +0.04(+0.68%)
Apr 29, 2003 5.801 5.815 5.766 5.766 454,820 -0.04(-0.60%)
Apr 28, 2003 5.715 5.801 5.705 5.801 744,024 +0.09(+1.50%)
Apr 25, 2003 5.659 5.715 5.659 5.715 500,409 +0.06(+0.99%)
Apr 24, 2003 5.629 5.686 5.618 5.659 578,052 +0.02(+0.27%)
Apr 23, 2003 5.618 5.686 5.592 5.643 579,121 +0.03(+0.47%)
Apr 22, 2003 5.666 5.674 5.549 5.617 1,934,677 -0.12(-2.08%)
Apr 21, 2003 5.732 5.745 5.686 5.736 440,929 +0.02(+0.37%)
Apr 17, 2003 5.735 5.752 5.694 5.715 342,628 -0.00(-0.05%)
Apr 16, 2003 5.728 5.773 5.705 5.718 417,066 -0.02(-0.29%)
Apr 15, 2003 5.700 5.740 5.670 5.735 321,615 +0.05(+0.86%)
Apr 14, 2003 5.658 5.716 5.658 5.686 540,299 +0.02(+0.35%)
Apr 11, 2003 5.707 5.716 5.660 5.666 294,190 -0.03(-0.47%)
Apr 10, 2003 5.658 5.693 5.658 5.693 445,560 +0.04(+0.62%)
Apr 09, 2003 5.643 5.693 5.643 5.658 525,696 +0.02(+0.32%)
Apr 08, 2003 5.651 5.695 5.628 5.639 595,860 -0.01(-0.20%)
Apr 07, 2003 5.666 5.743 5.642 5.651 549,915 +0.02(+0.35%)
Apr 04, 2003 5.625 5.648 5.603 5.631 446,272 +0.02(+0.33%)
Apr 03, 2003 5.658 5.658 5.583 5.613 831,996 -0.04(-0.67%)
Apr 02, 2003 5.688 5.694 5.645 5.651 664,244 -0.03(-0.59%)
Apr 01, 2003 5.721 5.743 5.665 5.684 770,736 -0.04(-0.66%)
Mar 31, 2003 5.752 5.752 5.716 5.722 764,325 -0.06(-1.00%)
Mar 28, 2003 5.775 5.784 5.763 5.780 861,914 -0.00(-0.02%)
Mar 27, 2003 5.833 5.833 5.757 5.781 497,915 -0.07(-1.27%)
Mar 26, 2003 5.840 5.881 5.806 5.855 395,697 +0.01(+0.10%)
Mar 25, 2003 5.799 5.865 5.775 5.850 532,819 +0.05(+0.87%)
Mar 24, 2003 5.784 5.806 5.756 5.799 480,463 -0.01(-0.12%)
Mar 21, 2003 5.759 5.812 5.742 5.806 607,614 +0.06(+1.12%)
Mar 20, 2003 5.756 5.756 5.707 5.742 612,244 -0.02(-0.41%)
Mar 19, 2003 5.781 5.781 5.739 5.766 264,985 -0.02(-0.27%)
Mar 18, 2003 5.749 5.819 5.735 5.781 575,559 +0.03(+0.44%)
Mar 17, 2003 5.735 5.771 5.714 5.756 451,258 +0.01(+0.24%)
Mar 14, 2003 5.759 5.777 5.728 5.742 393,560 +0.00(+0.07%)
Mar 13, 2003 5.728 5.746 5.711 5.738 529,970 +0.03(+0.54%)
Mar 12, 2003 5.728 5.746 5.702 5.707 579,833 -0.01(-0.15%)
Mar 11, 2003 5.753 5.784 5.702 5.715 529,614 -0.01(-0.12%)
Mar 10, 2003 5.740 5.754 5.705 5.722 498,984 -0.01(-0.20%)
Mar 07, 2003 5.770 5.781 5.643 5.733 591,943 -0.03(-0.44%)
Mar 06, 2003 5.749 5.777 5.709 5.759 559,888 +0.01(+0.17%)
Mar 05, 2003 5.732 5.763 5.714 5.749 609,395 +0.02(+0.32%)
Mar 04, 2003 5.732 5.732 5.693 5.731 486,162 +0.03(+0.47%)
Mar 03, 2003 5.686 5.714 5.651 5.704 741,887 +0.12(+2.09%)
Feb 28, 2003 5.615 5.632 5.575 5.587 299,176 -0.02(-0.30%)
Feb 27, 2003 5.606 5.651 5.579 5.604 264,629 +0.03(+0.53%)
Feb 26, 2003 5.628 5.629 5.559 5.575 380,382 -0.05(-0.90%)
Feb 25, 2003 5.622 5.670 5.561 5.625 515,011 +0.02(+0.30%)
Feb 24, 2003 5.686 5.721 5.608 5.608 335,861 -0.07(-1.16%)
Feb 21, 2003 5.651 5.739 5.632 5.674 1,010,434 +0.09(+1.69%)
Feb 20, 2003 5.510 5.593 5.510 5.580 419,203 +0.06(+1.12%)
Feb 19, 2003 5.544 5.548 5.495 5.519 391,779 -0.01(-0.15%)
Feb 18, 2003 5.545 5.562 5.500 5.527 362,574 +0.01(+0.20%)
Feb 14, 2003 5.503 5.547 5.468 5.516 609,038 +0.02(+0.33%)
Feb 13, 2003 5.482 5.545 5.363 5.497 829,859 +0.04(+0.67%)
Feb 12, 2003 5.570 5.600 5.398 5.461 827,366 -0.11(-1.97%)
Feb 11, 2003 5.643 5.652 5.548 5.570 569,504 -0.04(-0.80%)
Feb 10, 2003 5.707 5.732 5.573 5.615 1,104,461 -0.14(-2.51%)
Feb 07, 2003 5.889 5.889 5.760 5.760 4,037,820 -0.07(-1.25%)
Feb 06, 2003 5.834 5.900 5.819 5.833 432,738 +0.00(+0.00%)
Feb 05, 2003 5.868 5.910 5.833 5.833 289,560 -0.03(-0.43%)
Feb 04, 2003 5.903 5.917 5.854 5.858 536,025 -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.