Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
10.38
+0.16 (1.57%)
Nov 4, 2024, 4:00 PM EST - Market closed
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 16.45 | 17.01 | 16.33 | 16.56 | 16.56 | -0.96% | 2,208,341 |
| Jul 30, 2024 | 16.35 | 16.89 | 16.33 | 16.72 | 16.72 | 2.26% | 2,264,754 |
| Jul 29, 2024 | 16.50 | 16.75 | 16.13 | 16.35 | 16.35 | -2.91% | 2,627,434 |
| Jul 26, 2024 | 16.41 | 17.01 | 16.26 | 16.84 | 16.84 | 3.19% | 3,190,871 |
| Jul 25, 2024 | 16.83 | 16.99 | 16.01 | 16.32 | 16.32 | -2.57% | 3,852,359 |
| Jul 24, 2024 | 16.42 | 17.06 | 16.20 | 16.75 | 16.75 | 1.64% | 6,069,720 |
| Jul 23, 2024 | 15.01 | 16.53 | 14.86 | 16.48 | 16.48 | 9.79% | 6,548,540 |
| Jul 22, 2024 | 17.24 | 17.30 | 13.81 | 15.01 | 15.01 | -14.28% | 14,195,177 |
| Jul 19, 2024 | 17.62 | 18.19 | 16.54 | 17.51 | 17.51 | 37.33% | 23,450,410 |
| Jul 18, 2024 | 12.94 | 13.48 | 12.59 | 12.75 | 12.75 | -0.47% | 8,747,006 |
| Jul 17, 2024 | 12.15 | 13.39 | 12.15 | 12.81 | 12.81 | 5.35% | 9,355,282 |
| Jul 16, 2024 | 10.69 | 12.19 | 10.60 | 12.16 | 12.16 | 14.93% | 7,278,220 |
| Jul 15, 2024 | 10.43 | 10.67 | 10.12 | 10.58 | 10.58 | 1.44% | 2,896,222 |
| Jul 12, 2024 | 11.00 | 11.02 | 10.32 | 10.43 | 10.43 | -4.66% | 5,370,479 |
| Jul 11, 2024 | 10.46 | 11.08 | 10.40 | 10.94 | 10.94 | 5.70% | 6,079,286 |
| Jul 10, 2024 | 8.78 | 10.65 | 8.75 | 10.35 | 10.35 | 20.77% | 16,286,789 |
| Jul 9, 2024 | 7.70 | 8.63 | 7.61 | 8.57 | 8.57 | 10.72% | 5,579,182 |
| Jul 8, 2024 | 8.15 | 8.15 | 7.63 | 7.74 | 7.74 | -4.21% | 5,541,247 |
| Jul 5, 2024 | 8.47 | 8.48 | 8.06 | 8.08 | 8.08 | -4.83% | 3,930,516 |
| Jul 3, 2024 | 8.58 | 8.73 | 8.42 | 8.49 | 8.49 | -0.24% | 2,793,809 |
| Jul 2, 2024 | 8.31 | 8.51 | 8.16 | 8.51 | 8.51 | 4.03% | 3,869,519 |
| Jul 1, 2024 | 9.14 | 9.14 | 8.04 | 8.18 | 8.18 | -9.31% | 6,171,735 |
| Jun 28, 2024 | 9.03 | 9.12 | 8.83 | 9.02 | 9.02 | 0.11% | 19,525,948 |
| Jun 27, 2024 | 9.22 | 9.24 | 8.95 | 9.01 | 9.01 | -2.07% | 2,457,838 |
| Jun 26, 2024 | 9.06 | 9.23 | 8.96 | 9.20 | 9.20 | 1.32% | 2,638,543 |
| Jun 25, 2024 | 9.54 | 9.55 | 9.03 | 9.08 | 9.08 | -5.32% | 2,889,923 |
| Jun 24, 2024 | 9.47 | 9.63 | 9.41 | 9.59 | 9.59 | 1.27% | 1,880,732 |
| Jun 21, 2024 | 9.28 | 9.50 | 9.13 | 9.47 | 9.47 | 2.05% | 3,044,634 |
| Jun 20, 2024 | 9.40 | 9.48 | 9.27 | 9.28 | 9.28 | -1.28% | 1,866,672 |
| Jun 18, 2024 | 9.55 | 9.72 | 9.37 | 9.40 | 9.40 | -2.49% | 1,777,392 |
| Jun 17, 2024 | 9.79 | 9.85 | 9.63 | 9.64 | 9.64 | -1.43% | 1,750,969 |
| Jun 14, 2024 | 9.69 | 9.87 | 9.38 | 9.78 | 9.78 | 0.41% | 2,238,209 |
| Jun 13, 2024 | 10.11 | 10.18 | 9.74 | 9.74 | 9.74 | -4.04% | 2,932,464 |
| Jun 12, 2024 | 10.52 | 10.57 | 10.03 | 10.15 | 10.15 | -1.26% | 2,317,540 |