HECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	42.35	45.83	42.34	45.83	45.83	-0.72%	18,545
Jan 14, 2026	46.16	46.16	46.16	46.16	46.16	0.26%	25
Jan 13, 2026	46.04	46.04	46.04	46.04	46.04	1.21%	124
Jan 12, 2026	44.78	45.49	44.78	45.49	45.49	2.54%	460
Jan 9, 2026	44.37	44.37	44.37	44.37	44.37	0.90%	34
Jan 8, 2026	43.97	43.97	43.97	43.97	43.97	0.27%	52
Jan 7, 2026	43.85	43.85	43.85	43.85	43.85	-1.52%	32
Jan 6, 2026	43.77	44.53	43.77	44.53	44.53	0.83%	210
Jan 5, 2026	44.36	44.36	44.16	44.16	44.16	4.27%	174
Jan 2, 2026	42.28	42.35	42.28	42.35	42.35	6.85%	342
Dec 31, 2025	39.64	39.64	39.64	39.64	39.64	-0.67%	106
Dec 30, 2025	40.38	40.56	39.90	39.90	39.90	-1.70%	1,599
Dec 29, 2025	40.49	40.63	40.44	40.59	40.59	-0.73%	1,086
Dec 26, 2025	41.10	41.17	40.89	40.89	40.89	-1.77%	1,397
Dec 24, 2025	41.63	41.63	41.63	41.63	41.63	0.63%	26
Dec 23, 2025	41.37	41.37	41.37	41.37	41.37	-1.14%	24
Dec 22, 2025	41.84	41.84	41.84	41.84	41.84	1.34%	16
Dec 19, 2025	41.06	41.29	41.06	41.29	41.29	5.22%	1,506
Dec 18, 2025	39.24	39.24	39.24	39.24	39.24	2.55%	83
Dec 17, 2025	38.27	38.27	38.27	38.27	38.26	-3.80%	15
Dec 16, 2025	39.78	39.78	39.78	39.78	39.78	-0.64%	315
Dec 15, 2025	40.03	40.03	40.03	40.03	40.03	-5.62%	48
Dec 12, 2025	42.42	42.42	42.42	42.42	42.42	-3.97%	88
Dec 11, 2025	43.69	44.17	43.64	44.17	44.17	0.17%	533
Dec 10, 2025	43.63	44.10	43.63	44.10	44.10	-0.32%	232
Dec 9, 2025	43.54	44.24	43.54	44.24	44.24	1.29%	115
Dec 8, 2025	43.67	43.67	43.67	43.67	43.67	0.96%	38
Dec 5, 2025	43.26	43.26	43.26	43.26	43.26	-1.57%	182
Dec 4, 2025	43.92	43.95	43.92	43.95	43.95	1.37%	181
Dec 3, 2025	43.30	43.35	43.30	43.35	43.35	2.16%	291
Dec 2, 2025	42.57	42.57	42.43	42.43	42.43	-1.34%	115
Dec 1, 2025	43.01	43.01	43.01	43.01	43.01	-2.74%	77
Nov 28, 2025	44.22	44.22	44.22	44.22	44.22	3.75%	10
Nov 26, 2025	42.81	42.90	42.63	42.63	42.63	3.84%	379
Nov 25, 2025	40.11	41.05	40.11	41.05	41.05	0.88%	1,503
Nov 24, 2025	38.52	40.69	38.52	40.69	40.69	6.38%	246
Nov 21, 2025	38.25	38.25	38.25	38.25	38.25	-0.89%	16
Nov 20, 2025	38.60	38.60	38.60	38.60	38.60	-3.34%	36
Nov 19, 2025	39.93	39.93	39.93	39.93	39.93	-0.95%	24
Nov 18, 2025	39.55	40.31	39.55	40.31	40.31	-0.07%	592
Nov 17, 2025	40.34	40.34	40.34	40.34	40.34	-0.54%	20
Nov 14, 2025	40.56	40.56	40.56	40.56	40.56	-0.87%	81
Nov 13, 2025	42.05	42.05	40.92	40.92	40.92	-4.83%	321
Nov 12, 2025	42.92	42.99	42.92	42.99	42.99	-1.24%	254
Nov 11, 2025	43.53	43.53	43.53	43.53	43.53	-3.23%	32
Nov 10, 2025	45.45	45.45	44.53	44.98	44.98	0.70%	2,152
Nov 7, 2025	44.67	44.67	44.67	44.67	44.67	0.13%	268
Nov 6, 2025	45.03	45.09	44.61	44.61	44.61	-3.05%	1,001
Nov 5, 2025	46.02	46.02	46.02	46.02	46.02	1.26%	35
Nov 4, 2025	46.17	46.17	45.44	45.44	45.44	-3.52%	430,869