Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
14.83
-0.59 (-3.83%)
At close: May 8, 2026, 4:00 PM EDT
14.87
+0.04 (0.27%)
After-hours: May 8, 2026, 7:59 PM EDT
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.50 | 15.63 | 14.79 | 14.83 | 14.83 | -3.83% | 3,186,103 |
| May 7, 2026 | 15.25 | 15.46 | 15.15 | 15.42 | 15.42 | 0.92% | 1,909,442 |
| May 6, 2026 | 15.47 | 15.51 | 15.08 | 15.28 | 15.28 | -0.65% | 2,460,051 |
| May 5, 2026 | 15.10 | 15.58 | 15.06 | 15.38 | 15.38 | 2.12% | 1,559,442 |
| May 4, 2026 | 15.11 | 15.25 | 14.85 | 15.06 | 15.06 | -1.38% | 1,532,410 |
| May 1, 2026 | 15.09 | 15.37 | 15.01 | 15.27 | 15.27 | 1.33% | 1,959,806 |
| Apr 30, 2026 | 15.01 | 15.36 | 14.92 | 15.07 | 15.07 | 0.94% | 2,065,808 |
| Apr 29, 2026 | 15.18 | 15.29 | 14.86 | 14.93 | 14.93 | -2.03% | 1,867,375 |
| Apr 28, 2026 | 15.49 | 15.49 | 15.06 | 15.24 | 15.24 | -0.59% | 1,598,052 |
| Apr 27, 2026 | 15.12 | 15.53 | 15.12 | 15.33 | 15.33 | 0.46% | 1,153,553 |
| Apr 24, 2026 | 15.29 | 15.45 | 14.95 | 15.26 | 15.26 | -0.78% | 1,395,337 |
| Apr 23, 2026 | 15.25 | 15.60 | 15.24 | 15.38 | 15.38 | 1.38% | 998,152 |
| Apr 22, 2026 | 15.59 | 15.67 | 15.12 | 15.17 | 15.17 | -1.75% | 1,069,843 |
| Apr 21, 2026 | 15.82 | 15.83 | 15.33 | 15.44 | 15.44 | -2.22% | 1,390,923 |
| Apr 20, 2026 | 15.77 | 16.05 | 15.64 | 15.79 | 15.79 | - | 1,291,250 |
| Apr 17, 2026 | 15.82 | 15.96 | 15.52 | 15.79 | 15.79 | 0.19% | 2,075,632 |
| Apr 16, 2026 | 15.10 | 15.77 | 15.10 | 15.76 | 15.76 | 4.03% | 1,731,343 |
| Apr 15, 2026 | 15.17 | 15.22 | 14.96 | 15.15 | 15.15 | -0.79% | 1,511,747 |
| Apr 14, 2026 | 15.23 | 15.37 | 15.05 | 15.27 | 15.27 | 0.07% | 1,152,592 |
| Apr 13, 2026 | 15.36 | 15.64 | 14.96 | 15.26 | 15.26 | -2.80% | 1,784,753 |
| Apr 10, 2026 | 15.66 | 15.91 | 15.56 | 15.70 | 15.70 | -0.06% | 1,229,638 |
| Apr 9, 2026 | 15.48 | 15.80 | 15.48 | 15.71 | 15.71 | 1.16% | 1,480,021 |
| Apr 8, 2026 | 15.34 | 15.67 | 15.30 | 15.53 | 15.53 | 1.90% | 1,275,830 |
| Apr 7, 2026 | 15.37 | 15.44 | 14.84 | 15.24 | 15.24 | -1.04% | 1,658,517 |
| Apr 6, 2026 | 15.24 | 15.44 | 15.00 | 15.40 | 15.40 | 0.65% | 1,159,973 |
| Apr 2, 2026 | 14.88 | 15.33 | 14.80 | 15.30 | 15.30 | 0.53% | 1,166,785 |
| Apr 1, 2026 | 14.92 | 15.32 | 14.52 | 15.22 | 15.22 | 2.56% | 1,502,053 |
| Mar 31, 2026 | 14.92 | 14.97 | 14.61 | 14.84 | 14.84 | 0.61% | 1,508,523 |
| Mar 30, 2026 | 14.89 | 14.99 | 14.67 | 14.75 | 14.75 | 0.55% | 1,442,795 |
| Mar 27, 2026 | 14.90 | 15.00 | 14.57 | 14.67 | 14.67 | -2.07% | 1,989,525 |
| Mar 26, 2026 | 14.87 | 15.14 | 14.73 | 14.98 | 14.98 | 0.27% | 1,616,169 |
| Mar 25, 2026 | 14.78 | 15.13 | 14.57 | 14.94 | 14.94 | 2.47% | 1,473,882 |
| Mar 24, 2026 | 14.31 | 14.75 | 14.23 | 14.58 | 14.58 | 1.25% | 1,880,701 |
| Mar 23, 2026 | 14.32 | 14.74 | 14.26 | 14.40 | 14.40 | 2.42% | 2,921,256 |
| Mar 20, 2026 | 14.27 | 14.55 | 13.92 | 14.06 | 14.06 | -0.99% | 7,262,451 |
| Mar 19, 2026 | 14.41 | 14.56 | 13.82 | 14.20 | 14.20 | -2.14% | 3,221,751 |
| Mar 18, 2026 | 14.34 | 14.72 | 14.02 | 14.51 | 14.51 | 0.14% | 2,601,274 |
| Mar 17, 2026 | 14.95 | 15.00 | 14.40 | 14.49 | 14.49 | -1.96% | 2,057,723 |
| Mar 16, 2026 | 14.85 | 15.05 | 14.76 | 14.78 | 14.78 | 0.68% | 2,953,837 |
| Mar 13, 2026 | 14.83 | 15.00 | 14.60 | 14.68 | 14.68 | -0.41% | 2,032,273 |
| Mar 12, 2026 | 14.50 | 14.89 | 14.43 | 14.74 | 14.74 | 0.14% | 2,424,232 |
| Mar 11, 2026 | 14.72 | 14.79 | 14.53 | 14.72 | 14.72 | -0.34% | 2,465,038 |
| Mar 10, 2026 | 14.93 | 14.99 | 14.72 | 14.77 | 14.77 | -2.51% | 2,137,349 |
| Mar 9, 2026 | 14.72 | 15.23 | 14.29 | 15.15 | 15.15 | 1.54% | 2,744,382 |
| Mar 6, 2026 | 15.43 | 15.48 | 14.62 | 14.92 | 14.92 | -4.05% | 2,595,511 |
| Mar 5, 2026 | 15.89 | 16.00 | 15.42 | 15.55 | 15.55 | -3.54% | 1,750,823 |
| Mar 4, 2026 | 16.24 | 16.33 | 15.97 | 16.12 | 16.12 | 0.25% | 1,763,299 |
| Mar 3, 2026 | 15.74 | 16.28 | 15.37 | 16.08 | 16.08 | 0.56% | 2,503,632 |
| Mar 2, 2026 | 15.53 | 16.83 | 15.53 | 15.99 | 15.99 | 3.23% | 4,615,706 |
| Feb 27, 2026 | 15.35 | 15.66 | 15.33 | 15.49 | 15.49 | -0.06% | 4,028,843 |