Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
10.76
-0.21 (-1.91%)
At close: Feb 21, 2025, 4:00 PM
10.46
-0.30 (-2.79%)
After-hours: Feb 21, 2025, 7:36 PM EST
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 10.82 | 11.00 | 10.78 | 10.97 | 10.97 | 1.20% | 2,448,494 |
| Feb 19, 2025 | 10.60 | 10.90 | 10.47 | 10.84 | 10.84 | 1.50% | 4,589,541 |
| Feb 18, 2025 | 10.14 | 10.68 | 10.08 | 10.68 | 10.68 | 5.12% | 3,370,018 |
| Feb 14, 2025 | 10.35 | 10.59 | 10.12 | 10.16 | 10.16 | -1.84% | 2,689,442 |
| Feb 13, 2025 | 10.85 | 10.90 | 10.23 | 10.35 | 10.35 | -4.61% | 5,104,664 |
| Feb 12, 2025 | 9.89 | 10.86 | 9.88 | 10.85 | 10.85 | 7.53% | 6,385,076 |
| Feb 11, 2025 | 10.38 | 10.38 | 9.80 | 10.09 | 10.09 | 0.10% | 4,252,500 |
| Feb 10, 2025 | 9.36 | 10.55 | 9.34 | 10.08 | 10.08 | 7.92% | 8,084,207 |
| Feb 7, 2025 | 9.35 | 9.42 | 9.24 | 9.34 | 9.34 | -1.48% | 1,532,399 |
| Feb 6, 2025 | 9.51 | 9.70 | 9.29 | 9.48 | 9.48 | -0.11% | 2,029,216 |
| Feb 5, 2025 | 9.56 | 9.63 | 9.37 | 9.49 | 9.49 | 0.11% | 1,622,234 |
| Feb 4, 2025 | 9.27 | 9.52 | 9.16 | 9.48 | 9.48 | 1.61% | 2,310,169 |
| Feb 3, 2025 | 9.05 | 9.38 | 8.93 | 9.33 | 9.33 | 2.08% | 2,655,773 |
| Jan 31, 2025 | 9.12 | 9.23 | 9.01 | 9.14 | 9.14 | 0.88% | 2,062,799 |
| Jan 30, 2025 | 8.87 | 9.19 | 8.82 | 9.06 | 9.06 | 2.84% | 2,221,724 |
| Jan 29, 2025 | 8.95 | 9.02 | 8.75 | 8.81 | 8.81 | -1.78% | 2,435,153 |
| Jan 28, 2025 | 8.95 | 9.09 | 8.80 | 8.97 | 8.97 | -0.22% | 1,847,206 |
| Jan 27, 2025 | 9.00 | 9.09 | 8.84 | 8.99 | 8.99 | 0.56% | 2,625,733 |
| Jan 24, 2025 | 9.06 | 9.11 | 8.83 | 8.94 | 8.94 | -1.65% | 2,631,451 |
| Jan 23, 2025 | 9.19 | 9.33 | 9.03 | 9.09 | 9.09 | -0.87% | 2,281,341 |
| Jan 22, 2025 | 9.53 | 9.62 | 9.16 | 9.17 | 9.17 | -4.18% | 2,804,849 |
| Jan 21, 2025 | 9.22 | 9.64 | 9.15 | 9.57 | 9.57 | 4.70% | 2,761,865 |
| Jan 17, 2025 | 9.23 | 9.27 | 9.05 | 9.14 | 9.14 | - | 2,980,566 |
| Jan 16, 2025 | 8.85 | 9.23 | 8.65 | 9.14 | 9.14 | 3.16% | 2,808,520 |
| Jan 15, 2025 | 8.59 | 8.98 | 8.49 | 8.86 | 8.86 | 5.60% | 3,165,114 |
| Jan 14, 2025 | 8.34 | 8.51 | 8.14 | 8.39 | 8.39 | 1.08% | 3,121,372 |
| Jan 13, 2025 | 8.17 | 8.42 | 8.14 | 8.30 | 8.30 | 1.47% | 2,738,489 |
| Jan 10, 2025 | 8.73 | 8.77 | 8.16 | 8.18 | 8.18 | -8.19% | 5,155,678 |
| Jan 8, 2025 | 9.00 | 9.02 | 8.70 | 8.91 | 8.91 | -1.87% | 3,821,003 |
| Jan 7, 2025 | 9.16 | 9.26 | 9.00 | 9.08 | 9.08 | -1.09% | 3,055,264 |
| Jan 6, 2025 | 9.32 | 9.41 | 9.17 | 9.18 | 9.18 | -1.61% | 2,589,991 |
| Jan 3, 2025 | 9.40 | 9.47 | 9.21 | 9.33 | 9.33 | -1.27% | 2,818,254 |
| Jan 2, 2025 | 9.74 | 9.88 | 9.39 | 9.45 | 9.45 | -2.88% | 3,527,272 |
| Dec 31, 2024 | 9.78 | 10.01 | 9.39 | 9.73 | 9.73 | -0.10% | 5,962,708 |
| Dec 30, 2024 | 9.92 | 9.98 | 9.70 | 9.74 | 9.74 | -2.01% | 2,668,566 |
| Dec 27, 2024 | 9.85 | 10.03 | 9.85 | 9.94 | 9.94 | 0.30% | 2,264,285 |
| Dec 26, 2024 | 9.85 | 9.92 | 9.69 | 9.91 | 9.91 | 0.51% | 2,474,631 |
| Dec 24, 2024 | 9.87 | 10.04 | 9.83 | 9.86 | 9.86 | -0.40% | 987,780 |
| Dec 23, 2024 | 9.88 | 9.93 | 9.71 | 9.90 | 9.90 | 0.20% | 2,105,657 |
| 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 |