HECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	24.88	24.88	24.21	24.38	24.38	-4.50%	1,323
Mar 27, 2025	25.73	25.73	25.53	25.53	25.53	-2.06%	467
Mar 26, 2025	26.56	26.56	26.07	26.07	26.07	-6.03%	404
Mar 25, 2025	27.73	27.74	27.62	27.74	27.74	-2.03%	774
Mar 24, 2025	27.79	28.31	27.79	28.31	28.31	6.26%	391
Mar 21, 2025	26.60	26.65	26.60	26.65	26.65	-1.42%	1,888
Mar 20, 2025	27.03	27.03	27.03	27.03	27.03	-0.13%	149
Mar 19, 2025	27.07	27.07	27.07	27.07	27.07	3.86%	30
Mar 18, 2025	26.46	26.46	26.06	26.06	26.06	-3.75%	226
Mar 17, 2025	26.69	27.09	26.69	27.07	27.07	1.44%	226
Mar 14, 2025	26.51	26.70	26.51	26.69	26.69	3.57%	213
Mar 13, 2025	25.77	25.77	25.77	25.77	25.77	-3.69%	24
Mar 12, 2025	26.76	26.76	26.76	26.76	26.76	2.01%	380,144
Mar 11, 2025	26.23	26.23	26.23	26.23	26.23	2.94%	92
Mar 10, 2025	26.54	26.54	25.48	25.48	25.48	-8.64%	728
Mar 7, 2025	28.02	28.02	27.89	27.89	27.89	1.83%	256
Mar 6, 2025	27.39	27.39	27.39	27.39	27.39	-6.04%	230
Mar 5, 2025	28.93	29.15	28.93	29.15	29.15	4.59%	158
Mar 4, 2025	27.33	28.62	27.33	27.87	27.87	-1.47%	633
Mar 3, 2025	29.81	29.81	28.29	28.29	28.29	-4.76%	303
Feb 28, 2025	29.70	29.70	29.70	29.70	29.70	2.80%	356
Feb 27, 2025	30.33	30.33	28.89	28.89	28.89	-3.13%	515
Feb 26, 2025	29.97	30.30	29.82	29.82	29.82	1.00%	804
Feb 25, 2025	30.92	30.92	29.04	29.53	29.53	-6.21%	14,119
Feb 24, 2025	31.55	32.10	31.48	31.48	31.48	-4.54%	594
Feb 21, 2025	33.05	33.05	32.98	32.98	32.98	-6.73%	221
Feb 20, 2025	35.36	35.36	35.36	35.36	35.36	-0.75%	13
Feb 19, 2025	35.91	35.92	35.63	35.63	35.63	-0.23%	461
Feb 18, 2025	36.31	36.31	35.71	35.71	35.71	-0.98%	221
Feb 14, 2025	36.07	36.07	36.07	36.07	36.07	0.74%	88
Feb 13, 2025	35.58	35.80	35.58	35.80	35.80	3.64%	1,199
Feb 12, 2025	34.54	34.54	34.54	34.54	34.54	-0.08%	81
Feb 11, 2025	34.70	34.70	34.57	34.57	34.57	-2.89%	977
Feb 10, 2025	35.60	35.60	35.60	35.60	35.60	0.59%	128
Feb 7, 2025	36.75	36.75	35.39	35.39	35.39	0.32%	699
Feb 6, 2025	35.28	35.28	35.28	35.28	35.28	0.53%	109
Feb 5, 2025	35.09	35.09	35.09	35.09	35.09	-0.34%	146
Feb 4, 2025	34.95	35.21	34.95	35.21	35.21	0.46%	259
Feb 3, 2025	34.53	35.10	34.53	35.05	35.05	-0.63%	589
Jan 31, 2025	35.91	35.91	35.26	35.27	35.27	1.50%	730
Jan 30, 2025	34.53	34.80	34.53	34.75	34.75	4.20%	395
Jan 29, 2025	32.66	33.35	32.66	33.35	33.35	1.46%	383
Jan 28, 2025	32.87	32.87	32.87	32.87	32.87	-0.06%	142
Jan 27, 2025	34.57	34.57	32.76	32.89	32.89	-11.80%	2,646
Jan 24, 2025	37.29	37.29	37.29	37.29	37.29	1.17%	260
Jan 23, 2025	37.11	37.11	36.86	36.86	36.86	-0.22%	754
Jan 22, 2025	36.71	37.19	36.71	36.94	36.94	1.26%	555
Jan 21, 2025	37.17	37.17	36.48	36.48	36.48	-0.60%	343
Jan 17, 2025	36.93	36.93	36.70	36.70	36.70	2.69%	451
Jan 16, 2025	35.74	35.74	35.74	35.74	35.74	0.51%	191