HECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	35.64	35.64	35.56	35.56	35.56	5.42%	242
Jan 14, 2025	33.73	33.73	33.73	33.73	33.73	2.71%	65
Jan 13, 2025	32.84	32.84	32.84	32.84	32.84	-1.59%	71
Jan 10, 2025	33.16	33.39	33.16	33.37	33.37	-1.33%	696
Jan 8, 2025	33.91	33.91	33.82	33.82	33.82	-2.70%	221
Jan 7, 2025	36.37	36.37	34.70	34.76	34.76	-4.74%	1,503
Jan 6, 2025	36.22	36.49	36.22	36.49	36.49	4.48%	468
Jan 3, 2025	33.18	34.96	33.18	34.92	34.92	8.66%	498
Jan 2, 2025	32.71	32.71	32.14	32.14	32.14	2.36%	308
Dec 31, 2024	31.40	31.40	31.40	31.40	31.40	-0.95%	39
Dec 30, 2024	31.70	31.70	31.70	31.70	31.70	-3.16%	211
Dec 27, 2024	32.74	32.74	32.74	32.74	32.74	-5.88%	39
Dec 26, 2024	34.96	34.98	34.78	34.78	33.93	-1.67%	439
Dec 24, 2024	34.50	35.37	34.50	35.37	34.51	4.15%	224
Dec 23, 2024	34.09	34.10	33.88	33.96	33.13	-3.88%	6,427
Dec 20, 2024	34.60	35.40	34.60	35.33	34.47	2.73%	669
Dec 19, 2024	34.88	34.88	34.39	34.39	33.55	-4.71%	385
Dec 18, 2024	39.40	39.40	36.09	36.09	35.21	-8.31%	1,455
Dec 17, 2024	39.36	39.36	39.36	39.36	38.40	-1.60%	198
Dec 16, 2024	38.40	40.49	38.40	40.00	39.02	5.62%	1,437
Dec 13, 2024	37.87	37.87	37.87	37.87	36.94	0.29%	20
Dec 12, 2024	38.48	38.48	37.76	37.76	36.84	0.09%	134
Dec 11, 2024	37.57	37.79	37.57	37.73	36.80	3.70%	919
Dec 10, 2024	37.19	37.26	36.29	36.38	35.49	-2.31%	681
Dec 9, 2024	37.64	37.64	37.24	37.24	36.33	-6.41%	686
Dec 6, 2024	39.12	39.79	39.12	39.79	38.82	3.14%	223
Dec 5, 2024	40.13	40.13	38.58	38.58	37.64	-1.38%	2,112
Dec 4, 2024	39.12	39.12	39.12	39.12	38.16	5.33%	178
Dec 3, 2024	36.92	37.55	36.88	37.14	36.23	-0.43%	1,085
Dec 2, 2024	38.15	38.15	37.30	37.30	36.39	-2.15%	331
Nov 29, 2024	38.12	38.12	38.12	38.12	37.19	1.56%	72
Nov 27, 2024	36.71	37.53	36.69	37.53	36.62	5.70%	387
Nov 26, 2024	35.51	35.51	35.51	35.51	34.64	-5.05%	48
Nov 25, 2024	37.04	37.40	37.00	37.40	36.49	-1.55%	886
Nov 22, 2024	37.55	37.99	37.55	37.99	37.06	3.74%	166
Nov 21, 2024	39.00	39.00	35.99	36.62	35.72	-2.19%	1,980
Nov 20, 2024	37.44	37.44	37.44	37.44	36.52	-0.43%	244
Nov 19, 2024	37.28	37.60	37.28	37.60	36.68	2.68%	598
Nov 18, 2024	37.12	37.12	36.62	36.62	35.72	0.38%	230
Nov 15, 2024	35.98	36.48	35.98	36.48	35.59	1.73%	316
Nov 14, 2024	36.72	36.72	35.86	35.86	34.98	-2.53%	209
Nov 13, 2024	39.67	39.67	36.79	36.79	35.89	-5.30%	2,748
Nov 12, 2024	37.96	38.85	37.96	38.85	37.90	-0.62%	6,546
Nov 11, 2024	38.75	39.09	38.75	39.09	38.14	7.26%	421
Nov 8, 2024	39.48	39.48	36.45	36.45	35.55	1.55%	494
Nov 7, 2024	35.07	35.90	34.82	35.89	35.01	1.76%	2,587
Nov 6, 2024	35.27	35.27	35.27	35.27	34.41	12.07%	85
Nov 5, 2024	31.47	31.47	31.47	31.47	30.70	3.52%	5
Nov 4, 2024	30.40	30.40	30.40	30.40	29.66	-1.78%	5
Nov 1, 2024	30.95	30.95	30.95	30.95	30.19	-0.16%	87
Oct 31, 2024	31.00	31.00	31.00	31.00	30.24	-4.88%	8
Oct 30, 2024	32.58	32.59	32.58	32.59	31.79	-1.30%	521
Oct 29, 2024	32.90	33.02	32.90	33.02	32.21	0.21%	609
Oct 28, 2024	33.00	33.00	32.95	32.95	32.14	3.88%	204
Oct 25, 2024	31.72	31.72	31.72	31.72	30.94	-0.66%	11
Oct 24, 2024	31.93	31.93	31.93	31.93	31.15	1.98%	15
Oct 23, 2024	31.07	31.31	31.07	31.31	30.54	-2.22%	556
Oct 22, 2024	32.02	32.02	32.02	32.02	31.24	0.95%	7
Oct 21, 2024	31.72	31.72	31.72	31.72	30.94	2.52%	51
Oct 18, 2024	30.94	30.94	30.94	30.94	30.18	1.91%	16
Oct 17, 2024	30.61	30.61	30.36	30.36	29.62	-0.20%	129
Oct 16, 2024	30.42	30.42	30.42	30.42	29.68	3.91%	5
Oct 15, 2024	29.27	29.27	29.27	29.27	28.56	-0.54%	56
Oct 14, 2024	29.43	29.43	29.43	29.43	28.71	1.89%	8
Oct 11, 2024	28.89	28.89	28.89	28.89	28.18	4.53%	12
Oct 10, 2024	27.64	27.64	27.64	27.64	26.96	-0.19%	8
Oct 9, 2024	27.69	27.69	27.69	27.69	27.01	-1.12%	44
Oct 8, 2024	28.00	28.00	28.00	28.00	27.32	-0.14%	11
Oct 7, 2024	28.04	28.04	28.04	28.04	27.36	-0.85%	38
Oct 4, 2024	28.31	28.31	27.96	28.28	27.59	1.98%	508
Oct 3, 2024	27.73	27.73	27.73	27.73	27.05	0.66%	13
Oct 2, 2024	27.55	27.55	27.55	27.55	26.88	1.48%	11
Oct 1, 2024	27.13	27.15	27.13	27.15	26.48	-2.99%	142
Sep 30, 2024	28.21	28.21	27.97	27.98	27.30	-1.99%	2,506
Sep 27, 2024	28.56	28.56	28.55	28.55	27.85	-0.43%	109
Sep 26, 2024	28.68	28.68	28.68	28.68	27.97	2.35%	147
Sep 25, 2024	28.07	28.07	28.02	28.02	27.33	-0.31%	201
Sep 24, 2024	27.53	28.10	27.53	28.10	27.42	2.04%	159
Sep 23, 2024	27.54	27.54	27.54	27.54	26.87	1.61%	2
Sep 20, 2024	27.11	27.11	27.11	27.11	26.44	0.37%	378
Sep 19, 2024	27.01	27.01	27.01	27.01	26.35	2.63%	2
Sep 18, 2024	26.32	26.32	26.32	26.32	25.67	-0.14%	3
Sep 17, 2024	26.35	26.35	26.35	26.35	25.71	1.20%	4
Sep 16, 2024	25.99	26.04	25.99	26.04	25.40	-0.84%	300
Sep 13, 2024	26.26	26.26	26.26	26.26	25.62	1.39%	29
Sep 12, 2024	25.90	25.90	25.90	25.90	25.26	0.66%	233
Sep 11, 2024	25.73	25.73	25.73	25.73	25.10	1.90%	164