Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
12.18
+0.06 (0.50%)
Sep 18, 2025, 4:00 PM EDT - Market closed
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 12.11 | 12.25 | 12.04 | 12.18 | 12.18 | 0.50% | 1,494,377 |
| Sep 17, 2025 | 12.18 | 12.30 | 12.07 | 12.12 | 12.12 | 0.25% | 2,061,197 |
| Sep 16, 2025 | 12.20 | 12.23 | 12.06 | 12.09 | 12.09 | -0.74% | 1,292,533 |
| Sep 15, 2025 | 12.17 | 12.21 | 12.08 | 12.18 | 12.18 | 0.66% | 1,247,687 |
| Sep 12, 2025 | 12.12 | 12.15 | 12.01 | 12.10 | 12.10 | -0.33% | 1,116,966 |
| Sep 11, 2025 | 12.04 | 12.20 | 12.03 | 12.14 | 12.14 | 0.91% | 1,145,642 |
| Sep 10, 2025 | 11.80 | 12.07 | 11.80 | 12.03 | 12.03 | 1.52% | 1,827,940 |
| Sep 9, 2025 | 11.83 | 12.11 | 11.74 | 11.85 | 11.85 | -0.25% | 1,964,536 |
| Sep 8, 2025 | 12.30 | 12.34 | 11.84 | 11.88 | 11.88 | -3.49% | 2,523,975 |
| Sep 5, 2025 | 12.39 | 12.44 | 12.22 | 12.31 | 12.31 | -0.49% | 1,427,313 |
| Sep 4, 2025 | 12.50 | 12.50 | 12.27 | 12.37 | 12.37 | -0.48% | 1,649,929 |
| Sep 3, 2025 | 12.25 | 12.51 | 12.23 | 12.43 | 12.43 | 1.39% | 2,162,561 |
| Sep 2, 2025 | 12.82 | 12.84 | 12.08 | 12.26 | 12.26 | -5.40% | 4,130,312 |
| Aug 29, 2025 | 12.94 | 13.41 | 12.87 | 12.96 | 12.96 | 0.54% | 4,753,148 |
| Aug 28, 2025 | 12.68 | 12.90 | 12.52 | 12.89 | 12.89 | 2.22% | 3,153,000 |
| Aug 27, 2025 | 12.20 | 12.65 | 12.20 | 12.61 | 12.61 | 3.36% | 2,146,208 |
| Aug 26, 2025 | 12.25 | 12.37 | 12.16 | 12.20 | 12.20 | -0.57% | 2,168,358 |
| Aug 25, 2025 | 12.15 | 12.45 | 12.12 | 12.27 | 12.27 | 0.57% | 1,939,852 |
| Aug 22, 2025 | 11.75 | 12.23 | 11.72 | 12.20 | 12.20 | 4.81% | 2,886,186 |
| Aug 21, 2025 | 11.66 | 11.74 | 11.57 | 11.64 | 11.64 | -0.43% | 1,608,624 |
| Aug 20, 2025 | 11.52 | 11.73 | 11.49 | 11.69 | 11.69 | 2.10% | 2,029,495 |
| Aug 19, 2025 | 11.45 | 11.56 | 11.39 | 11.45 | 11.45 | - | 1,199,113 |
| Aug 18, 2025 | 11.43 | 11.49 | 11.33 | 11.45 | 11.45 | 0.44% | 1,634,958 |
| Aug 15, 2025 | 11.36 | 11.45 | 11.20 | 11.40 | 11.40 | 0.26% | 2,102,374 |
| Aug 14, 2025 | 11.36 | 11.48 | 11.27 | 11.37 | 11.37 | -0.26% | 1,375,902 |
| Aug 13, 2025 | 11.50 | 11.56 | 11.33 | 11.40 | 11.40 | -0.70% | 1,875,149 |
| Aug 12, 2025 | 11.34 | 11.49 | 11.23 | 11.48 | 11.48 | 2.78% | 2,430,988 |
| Aug 11, 2025 | 10.87 | 11.37 | 10.77 | 11.17 | 11.17 | 3.52% | 2,807,242 |
| Aug 8, 2025 | 11.07 | 11.16 | 10.60 | 10.79 | 10.79 | -2.26% | 3,012,501 |
| Aug 7, 2025 | 11.10 | 11.23 | 11.00 | 11.04 | 11.04 | -0.09% | 1,494,442 |
| Aug 6, 2025 | 11.10 | 11.14 | 11.00 | 11.05 | 11.05 | -0.27% | 1,264,720 |
| Aug 5, 2025 | 10.92 | 11.12 | 10.87 | 11.08 | 11.08 | 1.47% | 2,852,845 |
| Aug 4, 2025 | 10.76 | 10.95 | 10.75 | 10.92 | 10.92 | 1.77% | 1,356,485 |
| Aug 1, 2025 | 10.74 | 10.81 | 10.64 | 10.73 | 10.73 | 0.09% | 1,383,442 |
| Jul 31, 2025 | 10.82 | 10.82 | 10.66 | 10.72 | 10.72 | -1.02% | 1,943,961 |
| Jul 30, 2025 | 10.82 | 10.99 | 10.77 | 10.83 | 10.83 | 0.84% | 1,563,901 |
| Jul 29, 2025 | 10.72 | 10.77 | 10.57 | 10.74 | 10.74 | 0.47% | 1,337,100 |
| Jul 28, 2025 | 10.81 | 10.81 | 10.66 | 10.69 | 10.69 | -1.47% | 1,243,387 |
| Jul 25, 2025 | 10.80 | 10.88 | 10.74 | 10.85 | 10.85 | 0.65% | 1,348,517 |
| Jul 24, 2025 | 10.77 | 10.85 | 10.69 | 10.78 | 10.78 | -0.74% | 1,563,263 |
| Jul 23, 2025 | 10.93 | 10.98 | 10.80 | 10.86 | 10.86 | 0.37% | 1,122,248 |
| Jul 22, 2025 | 10.94 | 11.08 | 10.82 | 10.82 | 10.82 | -0.73% | 1,873,886 |
| Jul 21, 2025 | 10.79 | 11.11 | 10.75 | 10.90 | 10.90 | 1.49% | 1,972,586 |
| Jul 18, 2025 | 10.71 | 10.81 | 10.54 | 10.74 | 10.74 | 0.75% | 1,664,716 |
| Jul 17, 2025 | 10.67 | 10.78 | 10.60 | 10.66 | 10.66 | -0.28% | 1,314,997 |
| Jul 16, 2025 | 10.57 | 10.75 | 10.48 | 10.69 | 10.69 | 2.20% | 1,944,447 |
| Jul 15, 2025 | 10.64 | 10.76 | 10.45 | 10.46 | 10.46 | -1.51% | 1,445,729 |
| Jul 14, 2025 | 10.55 | 10.80 | 10.53 | 10.62 | 10.62 | 0.47% | 1,268,477 |
| Jul 11, 2025 | 10.60 | 10.68 | 10.49 | 10.57 | 10.57 | -0.75% | 1,633,738 |
| Jul 10, 2025 | 10.64 | 10.85 | 10.55 | 10.65 | 10.65 | -0.65% | 1,982,519 |