HECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.17	49.25	46.98	49.16	49.16	-	29
Nov 12, 2026	50.31	50.31	49.16	49.16	49.16	-2.29%	258
Nov 11, 2026	50.21	50.34	50.21	50.31	50.31	3.39%	866
Nov 10, 2026	48.66	48.66	48.66	48.66	48.66	-1.13%	27
Nov 9, 2026	49.06	49.22	49.06	49.22	49.22	4.12%	233
Nov 6, 2026	45.66	47.27	45.66	47.27	47.27	5.80%	1,441
Nov 5, 2026	44.87	44.87	44.68	44.68	44.68	-8.99%	1,519
Nov 4, 2026	49.09	49.09	49.09	49.09	49.09	-2.60%	73
Nov 3, 2026	50.04	50.40	50.04	50.40	50.40	7.02%	202
Nov 2, 2026	47.10	47.10	47.10	47.10	47.10	-4.12%	16
Oct 30, 2026	49.12	49.12	49.12	49.12	49.12	-5.30%	13
Oct 29, 2026	51.87	51.87	51.87	51.87	51.87	-2.10%	42
Oct 28, 2026	51.78	52.98	51.52	52.98	52.98	2.98%	600
Oct 27, 2026	51.21	51.45	51.21	51.45	51.45	3.65%	150
Oct 26, 2026	49.64	49.64	49.64	49.64	49.63	0.84%	47
Oct 23, 2026	49.22	49.22	49.22	49.22	49.22	-0.96%	166
Oct 22, 2026	49.70	49.70	49.70	49.70	49.70	-5.55%	28
Oct 21, 2026	52.62	52.62	52.62	52.62	52.62	2.42%	11
Oct 20, 2026	51.38	51.38	51.38	51.38	51.38	-0.46%	57
Oct 19, 2026	52.51	52.51	51.61	51.61	51.61	0.98%	166
Oct 16, 2026	51.11	51.11	51.11	51.11	51.11	-5.95%	23
Oct 15, 2026	52.37	54.35	52.37	54.35	54.35	1.04%	302
Oct 14, 2026	53.78	53.78	53.78	53.78	53.78	-6.52%	184
Oct 13, 2026	57.54	57.54	57.54	57.54	57.54	-1.51%	26
Oct 12, 2026	58.42	58.42	58.42	58.42	58.42	-2.14%	80
Oct 9, 2026	59.70	59.70	59.70	59.70	59.70	0.19%	22
Oct 8, 2026	59.59	59.59	59.59	59.59	59.59	-3.96%	79
Oct 7, 2026	62.04	62.04	62.04	62.04	62.04	-2.80%	49
Oct 6, 2026	63.83	63.83	63.83	63.83	63.83	0.19%	404
Oct 5, 2026	63.71	63.71	63.71	63.71	63.71	-1.05%	88
Oct 2, 2026	64.39	64.39	64.39	64.39	64.39	1.73%	116
Oct 1, 2026	63.29	63.29	63.29	63.29	63.29	-0.81%	54
Sep 30, 2026	63.81	63.81	63.81	63.81	63.81	-1.75%	110
Sep 29, 2026	64.94	64.94	64.94	64.94	64.94	-0.09%	86
Sep 28, 2026	66.74	66.74	65.01	65.01	65.00	-3.05%	181
Sep 25, 2026	66.68	67.05	66.68	67.05	67.05	-1.33%	784
Sep 24, 2026	68.15	68.71	67.95	67.95	67.95	-1.37%	1,531
Sep 23, 2026	69.79	70.15	68.90	68.90	68.90	-1.62%	429
Sep 22, 2026	69.78	70.03	69.78	70.03	70.03	1.21%	244
Sep 21, 2026	68.20	69.19	68.20	69.19	69.19	1.59%	257
Sep 18, 2026	66.89	68.10	66.81	68.10	68.10	5.04%	2,593
Sep 17, 2026	64.84	64.84	64.84	64.84	64.84	3.84%	74
Sep 16, 2026	62.44	62.44	62.44	62.44	62.44	2.16%	72
Sep 15, 2026	61.20	61.38	61.12	61.12	61.12	-2.77%	527
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%	122
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