Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
8.42
-0.16 (-1.86%)
At close: Oct 19, 2026, 4:00 PM EDT
8.53
+0.11 (1.31%)
After-hours: Oct 19, 2026, 7:49 PM EDT
HE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.51 | 8.59 | 8.34 | 8.42 | 8.42 | -1.86% | 2,590,005 |
| Oct 16, 2026 | 8.55 | 8.71 | 8.49 | 8.58 | 8.58 | 1.06% | 3,584,263 |
| Oct 15, 2026 | 8.56 | 8.56 | 8.42 | 8.49 | 8.49 | 0.47% | 2,290,014 |
| Oct 14, 2026 | 8.53 | 8.53 | 8.20 | 8.45 | 8.45 | -0.94% | 3,667,198 |
| Oct 13, 2026 | 8.71 | 8.71 | 8.41 | 8.53 | 8.53 | -1.50% | 2,175,653 |
| Oct 12, 2026 | 8.75 | 8.76 | 8.56 | 8.66 | 8.66 | -1.14% | 2,717,377 |
| Oct 9, 2026 | 8.81 | 8.86 | 8.75 | 8.76 | 8.76 | -0.68% | 2,111,009 |
| Oct 8, 2026 | 8.76 | 8.82 | 8.65 | 8.82 | 8.82 | 0.57% | 3,214,037 |
| Oct 7, 2026 | 8.85 | 8.90 | 8.75 | 8.77 | 8.77 | -1.79% | 2,473,894 |
| Oct 6, 2026 | 8.89 | 8.95 | 8.77 | 8.93 | 8.93 | 1.36% | 2,341,387 |
| Oct 5, 2026 | 8.97 | 9.04 | 8.77 | 8.81 | 8.81 | -1.01% | 3,691,697 |
| Oct 2, 2026 | 9.03 | 9.05 | 8.88 | 8.90 | 8.90 | -0.34% | 2,236,513 |
| Oct 1, 2026 | 8.85 | 8.99 | 8.68 | 8.93 | 8.93 | -0.11% | 3,125,404 |
| Sep 30, 2026 | 9.04 | 9.08 | 8.92 | 8.94 | 8.94 | -1.54% | 2,662,384 |
| Sep 29, 2026 | 8.90 | 9.13 | 8.85 | 9.08 | 9.08 | 1.45% | 2,995,852 |
| Sep 28, 2026 | 9.04 | 9.10 | 8.76 | 8.95 | 8.95 | -1.65% | 3,274,002 |
| Sep 25, 2026 | 9.05 | 9.21 | 9.01 | 9.10 | 9.10 | -0.76% | 2,425,902 |
| Sep 24, 2026 | 9.22 | 9.34 | 9.00 | 9.17 | 9.17 | -0.54% | 3,639,031 |
| Sep 23, 2026 | 9.62 | 9.62 | 9.21 | 9.22 | 9.22 | -4.26% | 2,392,797 |
| Sep 22, 2026 | 9.62 | 9.73 | 9.57 | 9.63 | 9.63 | 0.63% | 2,606,052 |
| Sep 21, 2026 | 9.95 | 10.05 | 9.57 | 9.57 | 9.57 | -2.35% | 2,991,461 |
| Sep 18, 2026 | 10.02 | 10.07 | 9.79 | 9.80 | 9.80 | -2.87% | 6,947,175 |
| Sep 17, 2026 | 10.21 | 10.30 | 10.07 | 10.09 | 10.09 | -1.37% | 2,192,944 |
| Sep 16, 2026 | 10.28 | 10.30 | 10.07 | 10.23 | 10.23 | 0.20% | 2,319,526 |
| Sep 15, 2026 | 10.34 | 10.37 | 10.17 | 10.21 | 10.21 | -1.45% | 2,252,110 |
| Sep 14, 2026 | 10.41 | 10.45 | 10.32 | 10.36 | 10.36 | -0.19% | 2,362,831 |
| Sep 11, 2026 | 10.58 | 10.61 | 10.34 | 10.38 | 10.38 | -0.86% | 2,515,029 |
| Sep 10, 2026 | 10.28 | 10.57 | 10.28 | 10.47 | 10.47 | 1.36% | 3,905,779 |
| Sep 9, 2026 | 10.90 | 10.95 | 10.28 | 10.33 | 10.33 | -5.23% | 3,063,669 |
| Sep 8, 2026 | 10.86 | 11.06 | 10.76 | 10.90 | 10.90 | -1.71% | 2,459,546 |
| Sep 4, 2026 | 11.04 | 11.14 | 11.00 | 11.09 | 11.09 | - | 2,617,388 |
| Sep 3, 2026 | 11.00 | 11.21 | 10.94 | 11.09 | 11.09 | 1.28% | 2,368,454 |
| Sep 2, 2026 | 11.03 | 11.07 | 10.86 | 10.95 | 10.95 | -1.17% | 2,308,419 |
| Sep 1, 2026 | 11.17 | 11.26 | 10.94 | 11.08 | 11.08 | -1.25% | 2,309,002 |
| Aug 31, 2026 | 11.33 | 11.40 | 11.15 | 11.22 | 11.22 | -1.58% | 2,286,709 |
| Aug 28, 2026 | 11.51 | 11.60 | 11.32 | 11.40 | 11.40 | -0.52% | 1,788,042 |
| Aug 27, 2026 | 11.38 | 11.52 | 11.33 | 11.46 | 11.46 | -0.26% | 1,630,574 |
| Aug 26, 2026 | 11.33 | 11.52 | 11.25 | 11.49 | 11.49 | 1.06% | 1,570,286 |
| Aug 25, 2026 | 11.49 | 11.52 | 11.29 | 11.37 | 11.37 | -0.35% | 1,646,111 |
| Aug 24, 2026 | 11.53 | 11.57 | 11.37 | 11.41 | 11.41 | -0.78% | 2,141,456 |
| Aug 21, 2026 | 11.66 | 11.69 | 11.42 | 11.50 | 11.50 | -0.95% | 2,965,810 |
| Aug 20, 2026 | 11.64 | 11.84 | 11.58 | 11.61 | 11.61 | -0.85% | 1,605,186 |
| Aug 19, 2026 | 11.61 | 11.88 | 11.60 | 11.71 | 11.71 | 1.30% | 2,146,827 |
| Aug 18, 2026 | 11.72 | 11.95 | 11.42 | 11.56 | 11.56 | -2.12% | 2,665,901 |
| Aug 17, 2026 | 11.73 | 11.87 | 11.63 | 11.81 | 11.81 | 0.68% | 1,916,622 |
| Aug 14, 2026 | 11.82 | 11.92 | 11.71 | 11.73 | 11.73 | -0.85% | 1,667,448 |
| Aug 13, 2026 | 11.96 | 12.10 | 11.82 | 11.83 | 11.83 | -0.84% | 1,726,207 |
| Aug 12, 2026 | 11.93 | 12.09 | 11.85 | 11.93 | 11.93 | 0.68% | 1,740,508 |
| Aug 11, 2026 | 11.79 | 11.95 | 11.72 | 11.85 | 11.85 | 1.46% | 2,291,371 |
| Aug 10, 2026 | 12.15 | 12.22 | 11.29 | 11.68 | 11.68 | -5.81% | 5,587,717 |