Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Electric Industries (NY: HE )

10.99 +0.34 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.455 6.455 6.419 6.440 420,786 +0.02(+0.28%)
Jun 27, 2003 6.485 6.485 6.421 6.421 261,656 -0.04(-0.54%)
Jun 26, 2003 6.461 6.503 6.457 6.457 301,528 -0.00(-0.02%)
Jun 25, 2003 6.454 6.511 6.450 6.458 501,597 +0.03(+0.39%)
Jun 24, 2003 6.426 6.468 6.403 6.433 354,927 +0.01(+0.13%)
Jun 23, 2003 6.472 6.486 6.396 6.424 404,055 -0.05(-0.74%)
Jun 20, 2003 6.478 6.530 6.461 6.472 404,055 +0.03(+0.46%)
Jun 19, 2003 6.469 6.503 6.416 6.442 297,256 -0.03(-0.41%)
Jun 18, 2003 6.421 6.489 6.410 6.469 452,114 +0.06(+0.99%)
Jun 17, 2003 6.494 6.494 6.405 6.406 384,475 -0.05(-0.83%)
Jun 16, 2003 6.355 6.472 6.355 6.459 364,183 +0.12(+1.86%)
Jun 13, 2003 6.455 6.461 6.341 6.341 486,645 -0.11(-1.76%)
Jun 12, 2003 6.433 6.455 6.400 6.455 382,339 +0.06(+0.90%)
Jun 11, 2003 6.419 6.419 6.362 6.398 366,675 +0.01(+0.09%)
Jun 10, 2003 6.405 6.409 6.364 6.392 354,215 +0.03(+0.42%)
Jun 09, 2003 6.369 6.385 6.343 6.365 381,271 +0.01(+0.20%)
Jun 06, 2003 6.424 6.458 6.330 6.353 676,747 -0.05(-0.85%)
Jun 05, 2003 6.503 6.503 6.362 6.407 628,688 -0.09(-1.40%)
Jun 04, 2003 6.469 6.499 6.461 6.499 622,280 +0.02(+0.24%)
Jun 03, 2003 6.479 6.486 6.421 6.483 380,559 +0.02(+0.28%)
Jun 02, 2003 6.433 6.496 6.433 6.465 582,764 +0.03(+0.50%)
May 30, 2003 6.384 6.433 6.384 6.433 558,913 +0.06(+0.95%)
May 29, 2003 6.391 6.478 6.354 6.372 1,029,539 -0.07(-1.07%)
May 28, 2003 6.539 6.544 6.420 6.441 876,105 -0.10(-1.52%)
May 27, 2003 6.309 6.542 6.308 6.541 2,203,612 +0.25(+3.95%)
May 23, 2003 6.087 6.313 6.042 6.292 1,038,439 +0.24(+3.97%)
May 22, 2003 6.011 6.059 5.983 6.052 863,289 +0.07(+1.22%)
May 21, 2003 6.060 6.060 5.947 5.979 1,643,631 +0.09(+1.57%)
May 20, 2003 5.839 5.899 5.832 5.886 479,526 +0.05(+0.94%)
May 19, 2003 5.895 5.895 5.832 5.832 602,700 -0.05(-0.86%)
May 16, 2003 5.799 5.899 5.792 5.882 1,384,466 +0.12(+2.05%)
May 15, 2003 5.688 5.764 5.659 5.764 1,012,807 +0.08(+1.43%)
May 14, 2003 5.722 5.722 5.674 5.683 499,461 -0.03(-0.44%)
May 13, 2003 5.746 5.756 5.691 5.708 284,440 -0.04(-0.76%)
May 12, 2003 5.758 5.775 5.742 5.751 419,718 +0.01(+0.12%)
May 09, 2003 5.723 5.758 5.712 5.744 460,302 +0.03(+0.57%)
May 08, 2003 5.723 5.729 5.687 5.712 750,438 -0.09(-1.53%)
May 07, 2003 5.778 5.803 5.771 5.801 4,135,600 +0.02(+0.39%)
May 06, 2003 5.721 5.781 5.681 5.778 835,521 +0.06(+1.06%)
May 05, 2003 5.743 5.751 5.705 5.718 563,185 -0.00(-0.07%)
May 02, 2003 5.691 5.744 5.691 5.722 285,152 +0.01(+0.12%)
May 01, 2003 5.780 5.780 5.688 5.715 406,546 -0.09(-1.60%)
Apr 30, 2003 5.760 5.820 5.754 5.808 399,783 +0.04(+0.68%)
Apr 29, 2003 5.803 5.817 5.768 5.768 454,606 -0.04(-0.60%)
Apr 28, 2003 5.718 5.803 5.708 5.803 743,674 +0.09(+1.50%)
Apr 25, 2003 5.662 5.718 5.662 5.718 500,173 +0.06(+0.99%)
Apr 24, 2003 5.632 5.688 5.621 5.662 577,780 +0.02(+0.27%)
Apr 23, 2003 5.621 5.688 5.594 5.646 578,848 +0.03(+0.47%)
Apr 22, 2003 5.669 5.677 5.552 5.619 1,933,768 -0.12(-2.08%)
Apr 21, 2003 5.735 5.747 5.688 5.739 440,722 +0.02(+0.37%)
Apr 17, 2003 5.737 5.754 5.697 5.718 342,467 -0.00(-0.05%)
Apr 16, 2003 5.730 5.775 5.708 5.721 416,870 -0.02(-0.29%)
Apr 15, 2003 5.702 5.743 5.673 5.737 321,464 +0.05(+0.86%)
Apr 14, 2003 5.660 5.719 5.660 5.688 540,045 +0.02(+0.35%)
Apr 11, 2003 5.709 5.719 5.663 5.669 294,052 -0.03(-0.47%)
Apr 10, 2003 5.660 5.695 5.660 5.695 445,350 +0.04(+0.62%)
Apr 09, 2003 5.646 5.695 5.646 5.660 525,449 +0.02(+0.32%)
Apr 08, 2003 5.653 5.698 5.631 5.642 595,580 -0.01(-0.20%)
Apr 07, 2003 5.669 5.746 5.645 5.653 549,657 +0.02(+0.35%)
Apr 04, 2003 5.628 5.650 5.605 5.633 446,062 +0.02(+0.33%)
Apr 03, 2003 5.660 5.660 5.586 5.615 831,605 -0.04(-0.67%)
Apr 02, 2003 5.691 5.697 5.648 5.653 663,931 -0.03(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.