Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
11.83
-0.13 (-1.09%)
Oct 29, 2025, 11:30 AM EDT - Market open
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.90 | 12.09 | 11.87 | 11.83 | - | -1.09% | 296,533 |
| Oct 28, 2025 | 12.10 | 12.15 | 11.86 | 11.96 | 11.96 | -0.66% | 1,625,183 |
| Oct 27, 2025 | 11.86 | 12.06 | 11.85 | 12.04 | 12.04 | 1.52% | 1,473,668 |
| Oct 24, 2025 | 11.75 | 11.89 | 11.63 | 11.86 | 11.86 | 1.80% | 1,225,541 |
| Oct 23, 2025 | 11.86 | 11.86 | 11.61 | 11.65 | 11.65 | -1.27% | 1,533,116 |
| Oct 22, 2025 | 11.84 | 11.89 | 11.65 | 11.80 | 11.80 | -0.34% | 1,396,844 |
| Oct 21, 2025 | 11.91 | 11.93 | 11.71 | 11.84 | 11.84 | -0.84% | 1,485,628 |
| Oct 20, 2025 | 11.32 | 11.96 | 11.30 | 11.94 | 11.94 | 5.85% | 1,699,630 |
| Oct 17, 2025 | 11.20 | 11.32 | 11.14 | 11.28 | 11.28 | 0.09% | 1,260,109 |
| Oct 16, 2025 | 11.34 | 11.44 | 11.19 | 11.27 | 11.27 | -0.27% | 1,433,010 |
| Oct 15, 2025 | 11.23 | 11.46 | 11.20 | 11.30 | 11.30 | 0.53% | 1,271,363 |
| Oct 14, 2025 | 11.00 | 11.26 | 10.95 | 11.24 | 11.24 | 2.09% | 1,532,806 |
| Oct 13, 2025 | 10.92 | 11.08 | 10.90 | 11.01 | 11.01 | 1.10% | 1,245,637 |
| Oct 10, 2025 | 11.06 | 11.12 | 10.79 | 10.89 | 10.89 | -1.27% | 1,797,105 |
| Oct 9, 2025 | 11.13 | 11.24 | 11.00 | 11.03 | 11.03 | -0.63% | 1,392,836 |
| Oct 8, 2025 | 11.42 | 11.42 | 11.07 | 11.10 | 11.10 | -1.94% | 1,777,402 |
| Oct 7, 2025 | 11.30 | 11.46 | 11.23 | 11.32 | 11.32 | 0.71% | 1,812,974 |
| Oct 6, 2025 | 11.19 | 11.30 | 11.14 | 11.24 | 11.24 | 0.72% | 1,458,584 |
| Oct 3, 2025 | 11.19 | 11.27 | 11.13 | 11.16 | 11.16 | 0.45% | 1,046,583 |
| Oct 2, 2025 | 11.01 | 11.13 | 10.92 | 11.11 | 11.11 | 0.82% | 1,775,894 |
| Oct 1, 2025 | 11.07 | 11.26 | 11.00 | 11.02 | 11.02 | -0.18% | 2,357,037 |
| Sep 30, 2025 | 11.06 | 11.14 | 10.98 | 11.04 | 11.04 | -0.09% | 2,334,871 |
| Sep 29, 2025 | 11.17 | 11.19 | 11.02 | 11.05 | 11.05 | -0.99% | 1,561,012 |
| Sep 26, 2025 | 11.19 | 11.26 | 11.12 | 11.16 | 11.16 | 0.27% | 1,363,605 |
| Sep 25, 2025 | 11.30 | 11.36 | 11.09 | 11.13 | 11.13 | -1.85% | 1,339,439 |
| Sep 24, 2025 | 11.42 | 11.47 | 11.31 | 11.34 | 11.34 | -1.31% | 1,346,039 |
| Sep 23, 2025 | 11.49 | 11.64 | 11.39 | 11.49 | 11.49 | -0.26% | 1,688,743 |
| Sep 22, 2025 | 11.82 | 11.82 | 11.50 | 11.52 | 11.52 | -2.46% | 2,173,919 |
| Sep 19, 2025 | 12.23 | 12.24 | 11.78 | 11.81 | 11.81 | -3.04% | 2,916,208 |
| Sep 18, 2025 | 12.11 | 12.25 | 12.04 | 12.18 | 12.18 | 0.50% | 1,494,506 |
| 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 |