Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
10.46
-0.01 (-0.10%)
At close: Jun 6, 2025, 4:00 PM
10.46
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

HE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202510.5610.5610.4110.4610.46-0.10%1,177,256
Jun 5, 202510.2610.5610.2210.4710.472.65%2,161,663
Jun 4, 202510.7110.7210.1510.2010.20-5.12%3,040,970
Jun 3, 202510.7510.8010.6610.7510.750.19%1,332,890
Jun 2, 202510.6210.8010.5710.7310.730.47%1,438,429
May 30, 202510.8110.8210.6310.6810.68-1.75%2,076,553
May 29, 202510.7510.9710.7010.8710.871.02%1,440,492
May 28, 202510.8511.1510.7310.7610.76-1.01%2,144,097
May 27, 202510.7911.0210.6210.8710.872.45%1,739,737
May 23, 202510.5210.6610.4810.6110.610.57%1,048,125
May 22, 202510.5310.6110.4610.5510.55-0.38%1,334,966
May 21, 202510.6710.7810.5310.5910.59-2.13%1,324,323
May 20, 202510.6810.8310.6310.8210.821.22%1,332,225
May 19, 202510.5410.7210.5410.6910.690.66%1,384,124
May 16, 202510.5410.6510.4810.6210.620.28%2,321,266
May 15, 202510.3310.6410.1410.5910.592.52%2,504,859
May 14, 202510.8710.9210.3210.3310.33-5.49%3,434,714
May 13, 202510.7810.9910.6810.9310.932.25%1,836,224
May 12, 202510.6911.0410.5210.6910.691.91%3,129,633
May 9, 202510.3710.5810.3010.4910.490.67%1,961,533
May 8, 202510.4710.5310.3210.4210.420.29%1,737,747
May 7, 202510.4010.5210.3110.3910.390.48%1,356,862
May 6, 202510.3010.4810.2610.3410.34-1,339,981
May 5, 202510.2010.5510.1710.3410.341.27%1,545,434
May 2, 202510.2510.3110.1410.2110.21-0.20%1,317,602
May 1, 202510.4410.5810.1910.2310.23-2.57%1,954,450
Apr 30, 202510.3210.5510.0810.5010.50-1,952,386
Apr 29, 202510.2010.5210.1610.5010.502.84%1,453,135
Apr 28, 202510.0610.2110.0310.2110.211.49%1,356,254
Apr 25, 202510.3410.3410.0310.0610.06-2.90%1,634,404
Apr 24, 202510.3310.4410.2610.3610.360.48%1,071,748
Apr 23, 202510.5610.6410.2310.3110.31-1.43%1,281,800
Apr 22, 202510.3710.5610.2610.4610.462.05%1,217,280
Apr 21, 202510.3410.5010.1410.2510.25-1.91%1,262,035
Apr 17, 202510.3110.6510.2810.4510.450.97%1,822,027
Apr 16, 202510.4210.4810.2710.3510.35-0.29%1,685,470
Apr 15, 202510.0310.529.9410.3810.383.28%2,558,455
Apr 14, 20259.7710.089.7310.0510.053.93%1,901,952
Apr 11, 20259.429.729.279.679.672.55%1,540,689
Apr 10, 20259.549.609.169.439.43-3.48%3,183,951
Apr 9, 20259.219.959.069.779.774.38%3,153,735
Apr 8, 20259.889.959.239.369.36-3.70%3,378,934
Apr 7, 20259.5710.239.299.729.72-2.51%3,240,655
Apr 4, 202510.2010.259.729.979.97-3.95%2,843,269
Apr 3, 202510.8610.9010.3810.3810.38-4.95%2,412,058
Apr 2, 202510.9011.0110.8310.9210.92-0.36%1,912,301
Apr 1, 202510.9711.1110.7910.9610.960.09%1,776,717
Mar 31, 202511.0011.1210.8110.9510.95-1.53%2,365,054
Mar 28, 202511.2011.5410.9711.1211.12-0.45%3,360,609
Mar 27, 202510.9611.1910.9311.1711.172.20%1,669,838