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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.56 | 10.56 | 10.41 | 10.46 | 10.46 | -0.10% | 1,177,256 |
| Jun 5, 2025 | 10.26 | 10.56 | 10.22 | 10.47 | 10.47 | 2.65% | 2,161,663 |
| Jun 4, 2025 | 10.71 | 10.72 | 10.15 | 10.20 | 10.20 | -5.12% | 3,040,970 |
| Jun 3, 2025 | 10.75 | 10.80 | 10.66 | 10.75 | 10.75 | 0.19% | 1,332,890 |
| Jun 2, 2025 | 10.62 | 10.80 | 10.57 | 10.73 | 10.73 | 0.47% | 1,438,429 |
| May 30, 2025 | 10.81 | 10.82 | 10.63 | 10.68 | 10.68 | -1.75% | 2,076,553 |
| May 29, 2025 | 10.75 | 10.97 | 10.70 | 10.87 | 10.87 | 1.02% | 1,440,492 |
| May 28, 2025 | 10.85 | 11.15 | 10.73 | 10.76 | 10.76 | -1.01% | 2,144,097 |
| May 27, 2025 | 10.79 | 11.02 | 10.62 | 10.87 | 10.87 | 2.45% | 1,739,737 |
| May 23, 2025 | 10.52 | 10.66 | 10.48 | 10.61 | 10.61 | 0.57% | 1,048,125 |
| May 22, 2025 | 10.53 | 10.61 | 10.46 | 10.55 | 10.55 | -0.38% | 1,334,966 |
| May 21, 2025 | 10.67 | 10.78 | 10.53 | 10.59 | 10.59 | -2.13% | 1,324,323 |
| May 20, 2025 | 10.68 | 10.83 | 10.63 | 10.82 | 10.82 | 1.22% | 1,332,225 |
| May 19, 2025 | 10.54 | 10.72 | 10.54 | 10.69 | 10.69 | 0.66% | 1,384,124 |
| May 16, 2025 | 10.54 | 10.65 | 10.48 | 10.62 | 10.62 | 0.28% | 2,321,266 |
| May 15, 2025 | 10.33 | 10.64 | 10.14 | 10.59 | 10.59 | 2.52% | 2,504,859 |
| May 14, 2025 | 10.87 | 10.92 | 10.32 | 10.33 | 10.33 | -5.49% | 3,434,714 |
| May 13, 2025 | 10.78 | 10.99 | 10.68 | 10.93 | 10.93 | 2.25% | 1,836,224 |
| May 12, 2025 | 10.69 | 11.04 | 10.52 | 10.69 | 10.69 | 1.91% | 3,129,633 |
| May 9, 2025 | 10.37 | 10.58 | 10.30 | 10.49 | 10.49 | 0.67% | 1,961,533 |
| May 8, 2025 | 10.47 | 10.53 | 10.32 | 10.42 | 10.42 | 0.29% | 1,737,747 |
| May 7, 2025 | 10.40 | 10.52 | 10.31 | 10.39 | 10.39 | 0.48% | 1,356,862 |
| May 6, 2025 | 10.30 | 10.48 | 10.26 | 10.34 | 10.34 | - | 1,339,981 |
| May 5, 2025 | 10.20 | 10.55 | 10.17 | 10.34 | 10.34 | 1.27% | 1,545,434 |
| May 2, 2025 | 10.25 | 10.31 | 10.14 | 10.21 | 10.21 | -0.20% | 1,317,602 |
| May 1, 2025 | 10.44 | 10.58 | 10.19 | 10.23 | 10.23 | -2.57% | 1,954,450 |
| Apr 30, 2025 | 10.32 | 10.55 | 10.08 | 10.50 | 10.50 | - | 1,952,386 |
| Apr 29, 2025 | 10.20 | 10.52 | 10.16 | 10.50 | 10.50 | 2.84% | 1,453,135 |
| Apr 28, 2025 | 10.06 | 10.21 | 10.03 | 10.21 | 10.21 | 1.49% | 1,356,254 |
| Apr 25, 2025 | 10.34 | 10.34 | 10.03 | 10.06 | 10.06 | -2.90% | 1,634,404 |
| Apr 24, 2025 | 10.33 | 10.44 | 10.26 | 10.36 | 10.36 | 0.48% | 1,071,748 |
| Apr 23, 2025 | 10.56 | 10.64 | 10.23 | 10.31 | 10.31 | -1.43% | 1,281,800 |
| Apr 22, 2025 | 10.37 | 10.56 | 10.26 | 10.46 | 10.46 | 2.05% | 1,217,280 |
| Apr 21, 2025 | 10.34 | 10.50 | 10.14 | 10.25 | 10.25 | -1.91% | 1,262,035 |
| Apr 17, 2025 | 10.31 | 10.65 | 10.28 | 10.45 | 10.45 | 0.97% | 1,822,027 |
| Apr 16, 2025 | 10.42 | 10.48 | 10.27 | 10.35 | 10.35 | -0.29% | 1,685,470 |
| Apr 15, 2025 | 10.03 | 10.52 | 9.94 | 10.38 | 10.38 | 3.28% | 2,558,455 |
| Apr 14, 2025 | 9.77 | 10.08 | 9.73 | 10.05 | 10.05 | 3.93% | 1,901,952 |
| Apr 11, 2025 | 9.42 | 9.72 | 9.27 | 9.67 | 9.67 | 2.55% | 1,540,689 |
| Apr 10, 2025 | 9.54 | 9.60 | 9.16 | 9.43 | 9.43 | -3.48% | 3,183,951 |
| Apr 9, 2025 | 9.21 | 9.95 | 9.06 | 9.77 | 9.77 | 4.38% | 3,153,735 |
| Apr 8, 2025 | 9.88 | 9.95 | 9.23 | 9.36 | 9.36 | -3.70% | 3,378,934 |
| Apr 7, 2025 | 9.57 | 10.23 | 9.29 | 9.72 | 9.72 | -2.51% | 3,240,655 |
| Apr 4, 2025 | 10.20 | 10.25 | 9.72 | 9.97 | 9.97 | -3.95% | 2,843,269 |
| Apr 3, 2025 | 10.86 | 10.90 | 10.38 | 10.38 | 10.38 | -4.95% | 2,412,058 |
| Apr 2, 2025 | 10.90 | 11.01 | 10.83 | 10.92 | 10.92 | -0.36% | 1,912,301 |
| Apr 1, 2025 | 10.97 | 11.11 | 10.79 | 10.96 | 10.96 | 0.09% | 1,776,717 |
| Mar 31, 2025 | 11.00 | 11.12 | 10.81 | 10.95 | 10.95 | -1.53% | 2,365,054 |
| Mar 28, 2025 | 11.20 | 11.54 | 10.97 | 11.12 | 11.12 | -0.45% | 3,360,609 |
| Mar 27, 2025 | 10.96 | 11.19 | 10.93 | 11.17 | 11.17 | 2.20% | 1,669,838 |