HECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.60	35.40	34.60	35.35	35.35	2.79%	668
Dec 19, 2024	34.88	34.88	34.39	34.39	34.39	-4.71%	385
Dec 18, 2024	39.40	39.40	36.09	36.09	36.09	-8.31%	1,455
Dec 17, 2024	39.36	39.36	39.36	39.36	39.36	-1.60%	198
Dec 16, 2024	38.40	40.49	38.40	40.00	40.00	5.62%	1,437
Dec 13, 2024	37.87	37.87	37.87	37.87	37.87	0.29%	20
Dec 12, 2024	38.48	38.48	37.76	37.76	37.76	0.09%	134
Dec 11, 2024	37.57	37.79	37.57	37.73	37.73	3.70%	1,019
Dec 10, 2024	37.19	37.26	36.29	36.38	36.38	-2.31%	681
Dec 9, 2024	37.64	37.64	37.24	37.24	37.24	-6.41%	686
Dec 6, 2024	39.12	39.79	39.12	39.79	39.79	3.14%	223
Dec 5, 2024	40.13	40.13	38.58	38.58	38.58	-1.38%	2,112
Dec 4, 2024	39.12	39.12	39.12	39.12	39.12	5.33%	178
Dec 3, 2024	36.92	37.55	36.88	37.14	37.14	-0.43%	1,211
Dec 2, 2024	38.15	38.15	37.30	37.30	37.30	-2.15%	331
Nov 29, 2024	38.12	38.12	38.12	38.12	38.12	1.56%	72
Nov 27, 2024	36.71	37.53	36.69	37.53	37.53	5.70%	387
Nov 26, 2024	35.51	35.51	35.51	35.51	35.51	-5.05%	48
Nov 25, 2024	37.04	37.40	37.00	37.40	37.40	-1.55%	886
Nov 22, 2024	37.55	37.99	37.55	37.99	37.99	3.74%	166
Nov 21, 2024	39.00	39.00	35.99	36.62	36.62	-2.19%	1,980
Nov 20, 2024	37.44	37.44	37.44	37.44	37.44	-0.43%	244
Nov 19, 2024	37.28	37.60	37.28	37.60	37.60	2.68%	598
Nov 18, 2024	37.12	37.12	36.62	36.62	36.62	0.38%	230
Nov 15, 2024	35.98	36.48	35.98	36.48	36.48	1.73%	316
Nov 14, 2024	36.72	36.72	35.86	35.86	35.86	-2.53%	209
Nov 13, 2024	39.67	39.67	36.79	36.79	36.79	-5.30%	2,748
Nov 12, 2024	37.96	38.85	37.96	38.85	38.85	-0.62%	6,546
Nov 11, 2024	38.75	39.09	38.75	39.09	39.09	7.26%	421
Nov 8, 2024	39.48	39.48	36.45	36.45	36.45	1.55%	494
Nov 7, 2024	35.07	35.90	34.82	35.89	35.89	1.76%	2,587
Nov 6, 2024	35.27	35.27	35.27	35.27	35.27	12.07%	85
Nov 5, 2024	31.47	31.47	31.47	31.47	31.47	3.52%	5
Nov 4, 2024	30.40	30.40	30.40	30.40	30.40	-1.78%	5
Nov 1, 2024	30.95	30.95	30.95	30.95	30.95	-0.16%	87
Oct 31, 2024	31.00	31.00	31.00	31.00	31.00	-4.88%	8
Oct 30, 2024	32.58	32.59	32.58	32.59	32.59	-1.30%	521
Oct 29, 2024	32.90	33.02	32.90	33.02	33.02	0.21%	609
Oct 28, 2024	33.00	33.00	32.95	32.95	32.95	3.88%	204
Oct 25, 2024	31.72	31.72	31.72	31.72	31.72	-0.66%	11
Oct 24, 2024	31.93	31.93	31.93	31.93	31.93	1.98%	15
Oct 23, 2024	31.07	31.31	31.07	31.31	31.31	-2.22%	556
Oct 22, 2024	32.02	32.02	32.02	32.02	32.02	0.95%	7
Oct 21, 2024	31.72	31.72	31.72	31.72	31.72	2.52%	51
Oct 18, 2024	30.94	30.94	30.94	30.94	30.94	1.91%	16
Oct 17, 2024	30.61	30.61	30.36	30.36	30.36	-0.20%	129
Oct 16, 2024	30.42	30.42	30.42	30.42	30.42	3.91%	5
Oct 15, 2024	29.27	29.27	29.27	29.27	29.27	-0.54%	56
Oct 14, 2024	29.43	29.43	29.43	29.43	29.43	1.89%	8
Oct 11, 2024	28.89	28.89	28.89	28.89	28.89	4.53%	12
Oct 10, 2024	27.64	27.64	27.64	27.64	27.63	-0.19%	8
Oct 9, 2024	27.69	27.69	27.69	27.69	27.69	-1.12%	44
Oct 8, 2024	28.00	28.00	28.00	28.00	28.00	-0.14%	11
Oct 7, 2024	28.04	28.04	28.04	28.04	28.04	-0.85%	38
Oct 4, 2024	28.31	28.31	27.96	28.28	28.28	1.98%	508
Oct 3, 2024	27.73	27.73	27.73	27.73	27.73	0.66%	13
Oct 2, 2024	27.55	27.55	27.55	27.55	27.55	1.48%	11
Oct 1, 2024	27.13	27.15	27.13	27.15	27.15	-2.99%	142
Sep 30, 2024	28.21	28.21	27.97	27.98	27.98	-1.99%	2,506
Sep 27, 2024	28.56	28.56	28.55	28.55	28.55	-0.43%	109
Sep 26, 2024	28.68	28.68	28.68	28.68	28.67	2.35%	147
Sep 25, 2024	28.07	28.07	28.02	28.02	28.02	-0.31%	201
Sep 24, 2024	27.53	28.10	27.53	28.10	28.10	2.04%	159
Sep 23, 2024	27.54	27.54	27.54	27.54	27.54	1.61%	2
Sep 20, 2024	27.11	27.11	27.11	27.11	27.10	0.37%	378
Sep 19, 2024	27.01	27.01	27.01	27.01	27.01	2.63%	2
Sep 18, 2024	26.32	26.32	26.32	26.32	26.32	-0.14%	3
Sep 17, 2024	26.35	26.35	26.35	26.35	26.35	1.20%	4
Sep 16, 2024	25.99	26.04	25.99	26.04	26.04	-0.84%	300
Sep 13, 2024	26.26	26.26	26.26	26.26	26.26	1.39%	29
Sep 12, 2024	25.90	25.90	25.90	25.90	25.90	0.66%	233
Sep 11, 2024	25.73	25.73	25.73	25.73	25.73	1.90%	164
Sep 10, 2024	24.94	25.25	24.88	25.25	25.25	-	325