HECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	68.31	68.31	68.31	68.31	-	2.40%	244
Jun 12, 2026	66.95	67.06	66.70	66.70	66.70	1.17%	333
Jun 11, 2026	64.41	65.93	64.41	65.93	65.93	4.16%	326
Jun 10, 2026	64.75	64.75	63.30	63.30	63.30	-2.04%	417
Jun 9, 2026	62.41	64.62	62.41	64.62	64.62	-0.73%	1,800
Jun 8, 2026	65.04	65.38	65.04	65.09	65.09	1.97%	5,421
Jun 5, 2026	63.83	63.83	63.83	63.83	63.83	-5.72%	651
Jun 4, 2026	66.68	67.86	66.68	67.70	67.70	-0.56%	376,250
Jun 3, 2026	68.03	68.38	68.03	68.08	68.08	-0.95%	1,274
Jun 2, 2026	68.62	68.74	68.62	68.74	68.74	-0.23%	578
Jun 1, 2026	67.43	68.90	67.43	68.90	68.90	3.23%	1,139
May 29, 2026	66.16	66.74	66.16	66.74	66.74	2.65%	903
May 28, 2026	65.24	65.24	65.02	65.02	65.02	1.77%	643
May 27, 2026	63.43	64.00	63.43	63.89	63.89	1.58%	866
May 26, 2026	62.89	62.89	62.89	62.89	62.89	3.63%	336
May 22, 2026	60.46	60.69	60.46	60.69	60.69	0.58%	169
May 21, 2026	59.64	60.34	59.62	60.34	60.34	3.10%	428
May 20, 2026	58.53	58.58	58.52	58.52	58.52	2.42%	634
May 19, 2026	56.53	57.14	56.53	57.14	57.14	-0.51%	558
May 18, 2026	56.80	57.43	56.24	57.43	57.43	-1.76%	1,249
May 15, 2026	58.54	58.54	58.46	58.46	58.46	-3.08%	238
May 14, 2026	60.32	60.32	60.32	60.32	60.32	3.49%	133
May 13, 2026	58.28	58.28	58.28	58.28	58.28	1.41%	97
May 12, 2026	57.31	57.47	56.02	57.47	57.47	-1.42%	433
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	1.76%	1,009