Skip to main content
logo
Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
14.67
-0.31 (-2.07%)
At close: Mar 27, 2026, 4:00 PM EDT
14.70
+0.03 (0.20%)
After-hours: Mar 27, 2026, 7:53 PM EDT

HE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.9015.0014.5714.6714.67-2.07%1,989,525
Mar 26, 202614.8715.1414.7314.9814.980.27%1,616,169
Mar 25, 202614.7815.1314.5714.9414.942.47%1,473,882
Mar 24, 202614.3114.7514.2314.5814.581.25%1,880,701
Mar 23, 202614.3214.7414.2614.4014.402.42%2,921,256
Mar 20, 202614.2714.5513.9214.0614.06-0.99%7,262,451
Mar 19, 202614.4114.5613.8214.2014.20-2.14%3,221,751
Mar 18, 202614.3414.7214.0214.5114.510.14%2,601,274
Mar 17, 202614.9515.0014.4014.4914.49-1.96%2,057,723
Mar 16, 202614.8515.0514.7614.7814.780.68%2,953,837
Mar 13, 202614.8315.0014.6014.6814.68-0.41%2,032,273
Mar 12, 202614.5014.8914.4314.7414.740.14%2,424,232
Mar 11, 202614.7214.7914.5314.7214.72-0.34%2,465,038
Mar 10, 202614.9314.9914.7214.7714.77-2.51%2,137,349
Mar 9, 202614.7215.2314.2915.1515.151.54%2,744,382
Mar 6, 202615.4315.4814.6214.9214.92-4.05%2,595,511
Mar 5, 202615.8916.0015.4215.5515.55-3.54%1,750,823
Mar 4, 202616.2416.3315.9716.1216.120.25%1,763,299
Mar 3, 202615.7416.2815.3716.0816.080.56%2,503,632
Mar 2, 202615.5316.8315.5315.9915.993.23%4,615,706
Feb 27, 202615.3515.6615.3315.4915.49-0.06%4,028,843
Feb 26, 202615.8315.9215.1715.5015.50-1.77%3,185,101
Feb 25, 202615.7615.8715.4215.7815.780.64%1,532,806
Feb 24, 202615.5015.7115.3215.6815.681.55%2,133,740
Feb 23, 202615.8015.8915.3015.4415.44-2.65%2,256,497
Feb 20, 202615.8216.1015.7115.8615.860.51%2,452,421
Feb 19, 202616.0516.2015.7015.7815.78-1.68%1,898,808
Feb 18, 202616.3716.4916.0316.0516.05-2.37%2,040,790
Feb 17, 202616.9116.9916.4416.4416.44-2.26%1,699,193
Feb 13, 202616.2516.9916.2416.8216.823.19%3,219,718
Feb 12, 202616.7316.8215.9516.3016.30-1.75%3,529,987
Feb 11, 202616.7516.9516.5716.5916.59-0.66%2,349,388
Feb 10, 202616.9417.0516.6616.7016.70-0.60%3,070,330
Feb 9, 202616.9817.0816.7716.8016.80-1.64%1,872,624
Feb 6, 202617.0017.3816.9517.0817.080.53%3,963,442
Feb 5, 202616.2717.0916.2716.9916.993.16%3,555,804
Feb 4, 202616.0016.5015.9516.4716.473.72%3,318,590
Feb 3, 202615.4516.0015.1415.8815.884.54%3,257,663
Feb 2, 202615.3315.5015.1515.1915.19-0.85%1,974,581
Jan 30, 202615.7615.9315.2515.3215.32-3.47%3,447,557
Jan 29, 202615.9816.6715.7615.8715.870.44%3,425,991
Jan 28, 202615.3715.8115.2715.8015.802.60%2,987,981
Jan 27, 202615.0115.4814.9815.4015.402.46%1,770,324
Jan 26, 202615.0715.6714.9015.0315.031.97%2,731,782
Jan 23, 202614.9215.1414.6714.7414.74-1.93%2,484,486
Jan 22, 202614.7215.2614.5315.0315.032.11%4,511,053
Jan 21, 202614.1614.8314.1614.7214.724.47%3,209,614
Jan 20, 202613.9814.4513.7414.0914.09-2.49%3,203,774
Jan 16, 202614.2614.7214.0014.4514.451.19%3,129,698
Jan 15, 202614.0414.5014.0414.2814.281.78%3,760,811