Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
9.88
+0.18 (1.86%)
Dec 20, 2024, 4:00 PM EST - Market closed
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.59 | 10.15 | 9.59 | 9.88 | 9.88 | 1.86% | 8,278,218 |
| Dec 19, 2024 | 9.76 | 9.90 | 9.59 | 9.70 | 9.70 | 0.83% | 3,749,637 |
| Dec 18, 2024 | 10.09 | 10.15 | 9.62 | 9.62 | 9.62 | -5.50% | 4,852,746 |
| Dec 17, 2024 | 10.14 | 10.29 | 10.10 | 10.18 | 10.18 | -0.29% | 2,847,783 |
| Dec 16, 2024 | 10.14 | 10.25 | 10.00 | 10.21 | 10.21 | 0.10% | 3,167,455 |
| Dec 13, 2024 | 10.09 | 10.21 | 9.92 | 10.20 | 10.20 | 1.29% | 2,844,495 |
| Dec 12, 2024 | 10.22 | 10.30 | 10.03 | 10.07 | 10.07 | -1.47% | 2,471,866 |
| Dec 11, 2024 | 10.50 | 10.61 | 10.20 | 10.22 | 10.22 | -2.20% | 3,513,764 |
| Dec 10, 2024 | 10.49 | 10.63 | 10.31 | 10.45 | 10.45 | -0.95% | 1,863,930 |
| Dec 9, 2024 | 10.72 | 10.89 | 10.51 | 10.55 | 10.55 | -1.03% | 2,325,397 |
| Dec 6, 2024 | 10.38 | 10.67 | 10.31 | 10.66 | 10.66 | 2.80% | 1,945,917 |
| Dec 5, 2024 | 10.29 | 10.39 | 10.16 | 10.37 | 10.37 | 1.37% | 2,270,435 |
| Dec 4, 2024 | 10.20 | 10.40 | 10.12 | 10.23 | 10.23 | 0.49% | 3,780,367 |
| Dec 3, 2024 | 10.30 | 10.40 | 10.05 | 10.18 | 10.18 | -1.64% | 2,006,168 |
| Dec 2, 2024 | 10.37 | 10.46 | 10.20 | 10.35 | 10.35 | -0.38% | 3,097,879 |
| Nov 29, 2024 | 10.57 | 10.59 | 10.37 | 10.39 | 10.39 | -1.33% | 1,070,270 |
| Nov 27, 2024 | 10.70 | 10.71 | 10.46 | 10.53 | 10.53 | -0.38% | 2,038,811 |
| Nov 26, 2024 | 10.88 | 10.88 | 10.36 | 10.57 | 10.57 | -3.73% | 2,340,993 |
| Nov 25, 2024 | 10.71 | 11.01 | 10.69 | 10.98 | 10.98 | 3.49% | 3,175,837 |
| Nov 22, 2024 | 10.60 | 10.69 | 10.49 | 10.61 | 10.61 | 1.05% | 1,581,804 |
| Nov 21, 2024 | 10.46 | 10.64 | 10.36 | 10.50 | 10.50 | 0.29% | 1,781,135 |
| Nov 20, 2024 | 10.60 | 10.66 | 10.36 | 10.47 | 10.47 | -1.04% | 1,898,505 |
| Nov 19, 2024 | 10.46 | 10.59 | 10.35 | 10.58 | 10.58 | -0.47% | 1,697,830 |
| Nov 18, 2024 | 10.31 | 10.65 | 10.30 | 10.63 | 10.63 | 3.40% | 2,414,470 |
| Nov 15, 2024 | 10.05 | 10.68 | 9.85 | 10.28 | 10.28 | 4.47% | 4,450,893 |
| Nov 14, 2024 | 9.73 | 9.90 | 9.60 | 9.84 | 9.84 | 1.44% | 2,357,423 |
| Nov 13, 2024 | 10.11 | 10.38 | 9.70 | 9.70 | 9.70 | -3.96% | 3,309,587 |
| Nov 12, 2024 | 9.95 | 10.34 | 9.90 | 10.10 | 10.10 | 1.30% | 2,641,059 |
| Nov 11, 2024 | 10.40 | 10.50 | 9.40 | 9.97 | 9.97 | -6.30% | 7,825,129 |
| Nov 8, 2024 | 10.66 | 10.78 | 10.40 | 10.64 | 10.64 | 0.57% | 4,202,736 |
| Nov 7, 2024 | 10.77 | 10.85 | 10.31 | 10.58 | 10.58 | -0.47% | 3,778,516 |
| Nov 6, 2024 | 10.54 | 10.83 | 10.38 | 10.63 | 10.63 | 1.14% | 2,901,326 |
| Nov 5, 2024 | 10.35 | 10.92 | 10.18 | 10.51 | 10.51 | 1.25% | 4,222,833 |
| Nov 4, 2024 | 10.20 | 10.50 | 10.15 | 10.38 | 10.38 | 1.57% | 3,876,158 |
| Nov 1, 2024 | 10.36 | 10.68 | 10.10 | 10.22 | 10.22 | -0.49% | 3,667,474 |
| Oct 31, 2024 | 10.10 | 10.30 | 9.98 | 10.27 | 10.27 | 2.70% | 2,945,494 |
| Oct 30, 2024 | 9.90 | 10.19 | 9.85 | 10.00 | 10.00 | 0.70% | 3,065,885 |
| Oct 29, 2024 | 10.05 | 10.18 | 9.93 | 9.93 | 9.93 | -1.39% | 3,093,384 |
| Oct 28, 2024 | 10.13 | 10.39 | 9.96 | 10.07 | 10.07 | 3.28% | 5,830,682 |
| Oct 25, 2024 | 9.83 | 9.95 | 9.70 | 9.75 | 9.75 | 0.10% | 2,507,283 |
| Oct 24, 2024 | 9.69 | 9.89 | 9.63 | 9.74 | 9.74 | 0.21% | 1,581,908 |
| Oct 23, 2024 | 9.83 | 9.83 | 9.65 | 9.72 | 9.72 | -1.62% | 1,974,921 |
| Oct 22, 2024 | 9.85 | 10.02 | 9.76 | 9.88 | 9.88 | -0.20% | 2,035,323 |
| Oct 21, 2024 | 10.09 | 10.16 | 9.78 | 9.90 | 9.90 | -2.08% | 2,524,567 |
| Oct 18, 2024 | 10.26 | 10.26 | 9.91 | 10.11 | 10.11 | -1.17% | 2,376,600 |
| Oct 17, 2024 | 10.38 | 10.39 | 10.10 | 10.23 | 10.23 | -2.11% | 2,122,461 |
| Oct 16, 2024 | 10.56 | 10.60 | 10.30 | 10.45 | 10.45 | 0.58% | 2,952,666 |
| Oct 15, 2024 | 10.10 | 10.49 | 10.02 | 10.39 | 10.39 | 2.87% | 3,650,245 |
| Oct 14, 2024 | 9.73 | 10.12 | 9.62 | 10.10 | 10.10 | 3.80% | 2,873,141 |
| Oct 11, 2024 | 9.81 | 9.98 | 9.71 | 9.73 | 9.73 | -0.71% | 1,870,822 |
| Oct 10, 2024 | 9.53 | 9.86 | 9.43 | 9.80 | 9.80 | 2.83% | 2,507,946 |
| Oct 9, 2024 | 9.77 | 9.79 | 9.26 | 9.53 | 9.53 | -2.46% | 4,606,934 |
| Oct 8, 2024 | 9.72 | 9.87 | 9.58 | 9.77 | 9.77 | 0.51% | 3,069,488 |
| Oct 7, 2024 | 9.72 | 9.90 | 9.60 | 9.72 | 9.72 | -0.41% | 3,149,103 |
| Oct 4, 2024 | 9.67 | 9.83 | 9.64 | 9.76 | 9.76 | -0.10% | 3,007,473 |
| Oct 3, 2024 | 9.25 | 9.79 | 9.02 | 9.77 | 9.77 | 5.62% | 5,243,604 |
| Oct 2, 2024 | 9.09 | 9.25 | 8.84 | 9.25 | 9.25 | 1.43% | 4,439,075 |
| Oct 1, 2024 | 9.69 | 9.74 | 9.11 | 9.12 | 9.12 | -5.79% | 6,309,684 |
| Sep 30, 2024 | 9.80 | 9.83 | 9.54 | 9.68 | 9.68 | -2.71% | 5,055,547 |
| Sep 27, 2024 | 9.96 | 10.14 | 9.81 | 9.95 | 9.95 | 1.02% | 4,234,908 |
| Sep 26, 2024 | 9.97 | 10.13 | 9.83 | 9.85 | 9.85 | -1.30% | 14,868,523 |
| Sep 25, 2024 | 9.87 | 10.19 | 9.84 | 9.98 | 9.98 | 0.81% | 11,159,170 |
| Sep 24, 2024 | 9.60 | 10.21 | 9.52 | 9.90 | 9.90 | -9.17% | 41,303,234 |
| Sep 23, 2024 | 10.75 | 11.04 | 10.63 | 10.90 | 10.90 | -0.64% | 2,630,802 |
| Sep 20, 2024 | 10.91 | 11.20 | 10.62 | 10.97 | 10.97 | 0.09% | 4,379,425 |
| Sep 19, 2024 | 12.00 | 12.00 | 10.82 | 10.96 | 10.96 | -9.12% | 6,331,758 |
| Sep 18, 2024 | 12.27 | 12.52 | 11.99 | 12.06 | 12.06 | -1.47% | 1,581,281 |
| Sep 17, 2024 | 12.25 | 12.76 | 11.92 | 12.24 | 12.24 | 0.16% | 1,980,907 |
| Sep 16, 2024 | 11.50 | 13.18 | 11.40 | 12.22 | 12.22 | 5.16% | 5,064,326 |
| Sep 13, 2024 | 11.22 | 12.15 | 11.22 | 11.62 | 11.62 | 4.03% | 3,158,698 |
| Sep 12, 2024 | 11.29 | 11.42 | 11.08 | 11.17 | 11.17 | -0.98% | 1,252,951 |
| Sep 11, 2024 | 11.46 | 11.46 | 11.12 | 11.28 | 11.28 | -2.76% | 1,289,449 |
| Sep 10, 2024 | 10.94 | 11.70 | 10.80 | 11.60 | 11.60 | 6.03% | 2,067,771 |
| Sep 9, 2024 | 10.73 | 11.05 | 10.63 | 10.94 | 10.94 | 0.74% | 1,825,248 |
| Sep 6, 2024 | 11.23 | 11.44 | 10.84 | 10.86 | 10.86 | -3.38% | 1,753,427 |
| Sep 5, 2024 | 12.33 | 12.50 | 11.12 | 11.24 | 11.24 | -7.94% | 2,457,793 |
| Sep 4, 2024 | 11.60 | 12.69 | 11.60 | 12.21 | 12.21 | 5.35% | 3,868,876 |
| Sep 3, 2024 | 10.68 | 11.89 | 10.57 | 11.59 | 11.59 | 8.01% | 4,230,349 |
| Aug 30, 2024 | 10.96 | 10.96 | 10.53 | 10.73 | 10.73 | -2.01% | 2,492,713 |
| Aug 29, 2024 | 10.95 | 11.08 | 10.76 | 10.95 | 10.95 | -0.27% | 1,869,177 |
| Aug 28, 2024 | 10.84 | 11.10 | 10.83 | 10.98 | 10.98 | 0.73% | 1,765,810 |
| Aug 27, 2024 | 11.35 | 11.39 | 10.88 | 10.90 | 10.90 | -4.72% | 2,346,124 |
| Aug 26, 2024 | 11.68 | 11.75 | 11.43 | 11.44 | 11.44 | -1.72% | 1,649,220 |
| Aug 23, 2024 | 11.46 | 11.94 | 11.36 | 11.64 | 11.64 | 4.49% | 3,019,164 |
| Aug 22, 2024 | 11.57 | 11.63 | 11.03 | 11.14 | 11.14 | -4.30% | 2,906,620 |
| Aug 21, 2024 | 11.71 | 12.12 | 11.57 | 11.64 | 11.64 | -3.00% | 2,669,510 |
| Aug 20, 2024 | 12.20 | 12.30 | 11.87 | 12.00 | 12.00 | -1.80% | 3,360,380 |
| Aug 19, 2024 | 13.37 | 13.46 | 12.21 | 12.22 | 12.22 | -8.60% | 4,659,473 |
| Aug 16, 2024 | 13.50 | 13.77 | 13.19 | 13.37 | 13.37 | -1.04% | 2,654,796 |
| Aug 15, 2024 | 13.65 | 13.88 | 13.38 | 13.51 | 13.51 | -0.30% | 2,321,727 |
| Aug 14, 2024 | 13.88 | 13.88 | 13.07 | 13.55 | 13.55 | -1.60% | 4,140,260 |
| Aug 13, 2024 | 13.32 | 13.97 | 13.27 | 13.77 | 13.77 | 3.85% | 3,090,205 |
| Aug 12, 2024 | 12.12 | 13.42 | 12.10 | 13.26 | 13.26 | -14.45% | 9,836,535 |
| Aug 9, 2024 | 15.95 | 16.06 | 15.44 | 15.50 | 15.50 | -3.00% | 2,191,231 |
| Aug 8, 2024 | 15.35 | 16.13 | 15.17 | 15.98 | 15.98 | 4.04% | 1,728,547 |
| Aug 7, 2024 | 16.37 | 16.55 | 15.24 | 15.36 | 15.36 | -5.01% | 3,114,539 |
| Aug 6, 2024 | 16.61 | 16.73 | 16.07 | 16.17 | 16.17 | -3.58% | 2,669,781 |
| Aug 5, 2024 | 15.58 | 16.89 | 15.20 | 16.77 | 16.77 | 4.42% | 4,883,534 |
| Aug 2, 2024 | 16.38 | 16.43 | 15.66 | 16.06 | 16.06 | -3.83% | 2,902,516 |
| Aug 1, 2024 | 16.52 | 16.90 | 16.46 | 16.70 | 16.70 | 0.85% | 2,513,336 |