HECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	58.11	58.53	58.09	58.30	58.30	2.11%	737
May 8, 2026	57.17	57.17	57.05	57.10	57.10	0.87%	477
May 7, 2026	56.60	56.60	56.60	56.60	56.60	-0.19%	75
May 6, 2026	55.92	56.71	55.91	56.71	56.71	5.79%	759
May 5, 2026	52.27	53.61	52.27	53.61	53.60	4.89%	291
May 4, 2026	51.11	51.11	51.11	51.11	51.11	2.00%	44
May 1, 2026	50.13	50.16	50.11	50.11	50.11	1.10%	453
Apr 30, 2026	49.56	49.56	49.56	49.56	49.56	3.61%	154
Apr 29, 2026	47.66	47.84	47.66	47.84	47.83	-1.80%	258
Apr 28, 2026	48.71	48.71	48.71	48.71	48.71	-3.39%	110
Apr 27, 2026	51.04	51.04	50.42	50.42	50.42	-0.42%	303
Apr 24, 2026	50.63	50.63	50.63	50.63	50.63	1.08%	42
Apr 23, 2026	50.09	50.09	50.09	50.09	50.09	-0.57%	24
Apr 22, 2026	50.20	50.38	49.93	50.38	50.38	3.89%	1,418
Apr 21, 2026	48.49	48.49	48.49	48.49	48.49	-2.12%	23
Apr 20, 2026	49.29	49.62	49.29	49.54	49.54	0.31%	521
Apr 17, 2026	49.11	49.39	49.11	49.39	49.39	3.61%	268
Apr 16, 2026	47.67	47.67	47.67	47.67	47.67	-0.49%	46
Apr 15, 2026	47.91	47.91	47.91	47.91	47.90	0.53%	14
Apr 14, 2026	47.65	47.65	47.65	47.65	47.65	4.09%	221
Apr 13, 2026	45.22	45.78	45.21	45.78	45.78	3.60%	5,278
Apr 10, 2026	44.19	44.19	44.19	44.19	44.19	0.34%	9
Apr 9, 2026	44.04	44.04	44.04	44.04	44.04	0.85%	4
Apr 8, 2026	43.67	43.67	43.67	43.67	43.67	5.75%	64
Apr 7, 2026	41.30	41.30	41.30	41.30	41.30	2.02%	16
Apr 6, 2026	40.68	40.68	40.48	40.48	40.48	1.75%	1,009
Apr 2, 2026	39.78	39.78	39.78	39.78	39.78	0.57%	27
Apr 1, 2026	40.01	40.01	39.56	39.56	39.56	0.87%	140
Mar 31, 2026	39.22	39.22	39.22	39.22	39.21	4.06%	31
Mar 30, 2026	37.57	37.69	37.57	37.69	37.68	-4.03%	526
Mar 27, 2026	39.27	39.27	39.27	39.27	39.27	-3.88%	103
Mar 26, 2026	40.85	40.85	40.85	40.85	40.85	-4.59%	63
Mar 25, 2026	42.82	42.82	42.82	42.82	42.82	1.70%	38
Mar 24, 2026	42.10	42.10	42.10	42.10	42.10	-1.97%	53
Mar 23, 2026	42.51	42.94	42.41	42.94	42.94	3.78%	866
Mar 20, 2026	41.38	41.38	41.38	41.38	41.38	-3.15%	52
Mar 19, 2026	41.35	42.73	41.35	42.73	42.73	0.27%	111
Mar 18, 2026	42.61	42.61	42.61	42.61	42.61	-1.73%	14
Mar 17, 2026	43.37	43.37	43.37	43.37	43.37	0.69%	9
Mar 16, 2026	43.13	43.13	43.07	43.07	43.07	2.22%	108
Mar 13, 2026	42.13	42.13	42.13	42.13	42.13	-0.12%	9
Mar 12, 2026	42.18	42.18	42.18	42.18	42.18	-1.68%	12
Mar 11, 2026	42.90	42.90	42.90	42.90	42.90	1.72%	18
Mar 10, 2026	42.17	42.17	42.17	42.17	42.17	-	8
Mar 9, 2026	41.32	42.17	41.31	42.17	42.17	2.35%	2,553
Mar 6, 2026	41.21	41.21	41.21	41.21	41.21	-4.61%	12
Mar 5, 2026	43.20	43.20	43.20	43.20	43.20	-1.61%	52
Mar 4, 2026	43.90	43.90	43.90	43.90	43.90	4.40%	16
Mar 3, 2026	42.05	42.05	42.05	42.05	42.05	-3.69%	85
Mar 2, 2026	43.66	43.66	43.66	43.66	43.66	0.39%	16