Hawaiian Electric Industries, Inc. (HE)

NYSE: HE · Real-Time Price · USD

11.71

+0.15 (1.30%)

At close: Aug 19, 2026, 4:00 PM EDT

11.59

-0.12 (-1.02%)

Pre-market: Aug 20, 2026, 9:06 AM EDT

HE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	12.45	12.68	12.34	12.40	12.40	-0.72%	2,444,314
Aug 6, 2026	12.61	12.66	12.44	12.49	12.49	-0.79%	1,254,733
Aug 5, 2026	12.65	12.72	12.51	12.59	12.59	-1.33%	1,590,644
Aug 4, 2026	12.65	12.83	12.54	12.76	12.76	0.47%	1,435,891
Aug 3, 2026	12.89	12.99	12.61	12.70	12.70	-1.70%	2,574,025
Jul 31, 2026	13.28	13.28	12.87	12.92	12.92	-2.05%	1,109,218
Jul 30, 2026	13.18	13.28	13.03	13.19	13.19	0.84%	1,615,511
Jul 29, 2026	13.19	13.24	13.02	13.08	13.08	-0.76%	1,289,998
Jul 28, 2026	13.27	13.37	13.14	13.18	13.18	-0.30%	1,083,227
Jul 27, 2026	13.51	13.54	13.17	13.22	13.22	-2.07%	1,310,441
Jul 24, 2026	13.59	13.60	13.50	13.50	13.50	-0.22%	827,285
Jul 23, 2026	13.47	13.69	13.47	13.53	13.53	-0.51%	1,599,739
Jul 22, 2026	13.54	13.60	13.39	13.60	13.60	0.89%	1,112,886
Jul 21, 2026	13.19	13.53	13.19	13.48	13.48	1.97%	1,609,685
Jul 20, 2026	13.39	13.43	13.18	13.22	13.22	-1.71%	1,919,841
Jul 17, 2026	13.85	13.95	13.38	13.45	13.45	-2.25%	1,378,269
Jul 16, 2026	13.48	14.16	13.48	13.76	13.76	1.93%	2,672,012
Jul 15, 2026	13.50	13.66	13.36	13.50	13.50	-0.15%	1,509,417
Jul 14, 2026	13.63	13.70	13.44	13.52	13.52	0.15%	1,515,564
Jul 13, 2026	13.55	13.77	13.47	13.50	13.50	-0.52%	1,569,260
Jul 10, 2026	13.51	13.59	13.33	13.57	13.57	1.42%	1,012,670
Jul 9, 2026	13.55	13.61	13.31	13.38	13.38	-1.18%	1,553,733
Jul 8, 2026	13.30	13.67	13.21	13.54	13.54	1.42%	2,618,974
Jul 7, 2026	13.54	13.56	13.33	13.35	13.35	-0.52%	1,196,445
Jul 6, 2026	13.51	13.65	13.38	13.42	13.42	-1.54%	1,347,039
Jul 2, 2026	13.61	13.72	13.52	13.63	13.63	1.64%	1,289,569
Jul 1, 2026	13.49	13.69	13.35	13.41	13.41	-0.89%	1,651,320
Jun 30, 2026	13.50	13.61	13.33	13.53	13.53	-0.29%	1,274,646
Jun 29, 2026	13.56	13.68	13.39	13.57	13.57	-	1,641,466
Jun 26, 2026	13.35	13.60	13.29	13.57	13.57	2.26%	4,410,757
Jun 25, 2026	13.19	13.32	12.96	13.27	13.27	-0.38%	2,224,518
Jun 24, 2026	13.17	13.34	13.12	13.32	13.32	1.52%	1,425,074
Jun 23, 2026	12.94	13.28	12.90	13.12	13.12	1.86%	2,664,940
Jun 22, 2026	12.92	13.12	12.72	12.88	12.88	-1.08%	1,832,665
Jun 18, 2026	13.19	13.19	12.88	13.02	13.02	-0.69%	3,061,474
Jun 17, 2026	13.37	13.51	12.94	13.11	13.11	-2.67%	1,964,459
Jun 16, 2026	13.39	13.60	13.25	13.47	13.47	0.67%	1,447,733
Jun 15, 2026	13.39	13.46	13.24	13.38	13.38	-	1,284,571
Jun 12, 2026	13.20	13.48	13.20	13.38	13.38	1.59%	1,296,248
Jun 11, 2026	13.19	13.32	13.10	13.17	13.17	0.77%	1,560,822
Jun 10, 2026	13.46	13.48	13.03	13.07	13.07	-2.83%	1,612,270
Jun 9, 2026	13.51	13.68	13.40	13.45	13.45	-	1,557,855