HECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	62.86	62.86	62.86	62.86	62.86	-2.88%	30
Sep 11, 2026	64.72	64.72	64.72	64.72	64.72	2.36%	121
Sep 10, 2026	63.23	63.23	63.23	63.23	63.23	-3.55%	257
Sep 9, 2026	65.56	65.56	65.56	65.56	65.55	-1.73%	77
Sep 8, 2026	67.49	67.49	66.71	66.71	66.71	2.26%	355
Sep 4, 2026	64.91	65.23	64.91	65.23	65.23	1.54%	526
Sep 3, 2026	63.60	64.24	63.60	64.24	64.24	6.42%	574
Sep 2, 2026	60.37	60.37	60.37	60.37	60.37	1.66%	112
Sep 1, 2026	59.38	59.38	59.38	59.38	59.38	-3.18%	53
Aug 31, 2026	60.88	61.33	60.88	61.33	61.33	0.42%	227
Aug 28, 2026	61.08	61.08	61.08	61.08	61.08	-5.78%	58
Aug 27, 2026	64.83	64.83	64.83	64.83	64.83	3.15%	54
Aug 26, 2026	62.85	62.85	62.85	62.85	62.85	-2.05%	28
Aug 25, 2026	64.17	64.17	64.17	64.17	64.16	4.16%	55
Aug 24, 2026	62.00	62.00	61.58	61.61	61.60	-1.23%	808
Aug 21, 2026	62.38	62.38	62.38	62.38	62.37	-1.55%	41
Aug 20, 2026	63.36	63.36	63.36	63.36	63.36	2.70%	141
Aug 19, 2026	61.69	61.69	61.69	61.69	61.69	0.29%	91
Aug 18, 2026	61.49	61.51	61.49	61.51	61.51	-5.98%	264
Aug 17, 2026	65.42	65.42	65.42	65.42	65.42	2.29%	46
Aug 14, 2026	63.96	63.96	63.96	63.96	63.96	1.30%	19
Aug 13, 2026	63.14	63.14	63.14	63.14	63.14	-2.04%	52
Aug 12, 2026	64.45	64.45	64.45	64.45	64.45	2.45%	49
Aug 11, 2026	62.91	62.91	62.91	62.91	62.91	0.79%	117
Aug 10, 2026	63.29	63.38	62.42	62.42	62.42	-2.84%	2,297
Aug 7, 2026	64.24	64.24	64.24	64.24	64.24	-0.37%	42
Aug 6, 2026	64.48	64.48	64.48	64.48	64.48	-1.87%	260
Aug 5, 2026	65.71	65.71	65.71	65.71	65.71	-1.88%	59
Aug 4, 2026	66.97	66.97	66.97	66.97	66.97	0.24%	127
Aug 3, 2026	66.81	66.81	66.81	66.81	66.81	4.48%	63
Jul 31, 2026	63.94	63.94	63.94	63.94	63.94	-1.72%	148
Jul 30, 2026	65.44	65.44	65.06	65.06	65.06	12.82%	499
Jul 29, 2026	57.67	57.67	57.67	57.67	57.67	-7.46%	140
Jul 28, 2026	61.42	62.32	61.42	62.32	62.32	-3.07%	870
Jul 27, 2026	64.17	64.44	64.17	64.29	64.29	-1.98%	1,159
Jul 24, 2026	67.42	67.42	65.59	65.59	65.59	-4.81%	2,530
Jul 23, 2026	70.07	70.40	68.72	68.90	68.90	0.60%	6,067
Jul 22, 2026	74.28	74.28	67.69	68.49	68.49	1.42%	1,200
Jul 21, 2026	67.53	67.53	67.53	67.53	67.53	3.52%	140
Jul 20, 2026	65.24	65.24	65.24	65.24	65.24	2.61%	73
Jul 17, 2026	63.63	63.63	63.58	63.58	63.58	-1.16%	418
Jul 16, 2026	64.90	64.90	64.33	64.33	64.32	-2.44%	156
Jul 15, 2026	65.93	65.93	65.93	65.93	65.93	0.80%	26
Jul 14, 2026	65.49	65.50	65.41	65.41	65.41	1.03%	1,729
Jul 13, 2026	64.65	64.75	64.65	64.75	64.74	-1.17%	338
Jul 10, 2026	65.51	65.51	65.51	65.51	65.51	-0.61%	320
Jul 9, 2026	66.23	66.23	65.91	65.91	65.91	1.23%	264
Jul 8, 2026	65.11	65.11	65.11	65.11	65.11	-0.05%	39
Jul 7, 2026	65.75	65.75	65.14	65.14	65.14	-2.13%	280
Jul 6, 2026	66.56	66.56	66.56	66.56	66.56	1.85%	137