We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.015
(
0.0%
)
Bitcoin
26,933.65
(
0.09%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Hawaiian Electric Industries (HE)

  7. Hawaiian Electric Industries (HE) Historical

HE Hawaiian Electric Industries

12.2999
-0.1601 (-1.28%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

HE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 12.31 -0.15 -1.2% 12.44 12.655 12.075 2,677,748
Sep 28 2023 12.46 0.09 0.73% 12.36 12.65 12.26 1,883,258
Sep 27 2023 12.37 -0.16 -1.28% 12.48 12.815 12.32 2,838,019
Sep 26 2023 12.53 0.07 0.56% 12.42 12.79 12.40 3,019,299
Sep 25 2023 12.46 -0.13 -1.03% 12.48 12.55 12.06 2,955,909
Sep 22 2023 12.59 -0.18 -1.41% 12.86 12.93 12.55 2,506,378
Sep 21 2023 12.77 -0.53 -3.98% 13.21 13.31 12.77 3,268,729
Sep 20 2023 13.30 0.12 0.91% 13.28 13.36 13.18 2,382,204
Sep 19 2023 13.18 0.12 0.92% 13.00 13.85 12.95 5,395,157
Sep 18 2023 13.06 -0.06 -0.46% 13.15 13.16 12.65 3,464,065
Sep 15 2023 13.12 -0.11 -0.83% 13.13 13.615 13.06 22,953,374
Sep 14 2023 13.23 -0.08 -0.6% 13.55 13.7397 13.10 5,005,531
Sep 13 2023 13.31 0.30 2.31% 13.11 13.4499 12.90 4,148,204
Sep 12 2023 13.01 -0.03 -0.23% 13.02 13.14 12.62 5,661,983
Sep 11 2023 13.04 0.48 3.82% 12.49 13.36 12.31 7,514,590
Sep 08 2023 12.56 0.16 1.29% 12.67 12.89 12.19 5,266,099
Sep 07 2023 12.40 0.14 1.14% 12.13 12.52 11.9289 6,557,049
Sep 06 2023 12.26 -0.16 -1.29% 12.64 12.73 11.90 8,787,232
Sep 05 2023 12.42 -2.63 -17.48% 14.45 14.45 12.36 17,096,123
Sep 04 2023 15.05 0.00 +0.00% 13.95 15.39 13.78 0
Sep 01 2023 15.05 1.03 7.35% 13.95 15.39 13.78 15,293,672
Aug 31 2023 14.02 0.39 2.86% 14.20 14.65 13.73 14,290,523
Aug 30 2023 13.63 0.31 2.33% 13.38 14.40 13.30 15,092,747
Aug 29 2023 13.32 -0.65 -4.65% 13.63 13.98 12.92 20,512,630
Aug 28 2023 13.97 4.31 44.62% 13.505 14.74 12.86 58,239,636
Aug 25 2023 9.66 -2.20 -18.55% 9.21 10.355 9.06 20,278,550
Aug 24 2023 11.86 -0.25 -2.06% 12.12 12.5585 11.29 9,806,677
Aug 23 2023 12.11 -1.26 -9.42% 13.28 13.38 12.09 11,900,106
Aug 22 2023 13.37 0.33 2.53% 12.79 13.41 12.235 11,491,415
Aug 21 2023 13.04 -0.73 -5.3% 13.56 13.585 12.34 13,623,905
Aug 18 2023 13.77 1.74 14.46% 13.32 14.20 12.41 34,113,461
Aug 17 2023 12.03 -2.54 -17.43% 10.38 12.44 10.05 45,246,416
Aug 16 2023 14.57 -0.22 -1.49% 15.30 17.25 13.27 35,583,733
Aug 15 2023 14.79 -6.67 -31.08% 20.52 21.08 14.49 30,166,886
Aug 14 2023 21.46 -10.94 -33.77% 20.00 22.45 18.70 23,006,678
Aug 11 2023 32.40 -0.38 -1.16% 32.99 33.36 32.27 2,491,980
Aug 10 2023 32.78 -2.61 -7.37% 35.45 35.57 32.49 2,752,388
Aug 09 2023 35.39 -0.19 -0.53% 35.46 35.985 35.19 717,831
Aug 08 2023 35.58 -1.78 -4.76% 36.65 36.66 35.15 1,070,420
Aug 07 2023 37.36 0.27 0.73% 37.25 37.73 37.00 465,823
Aug 04 2023 37.09 -0.63 -1.67% 37.72 38.065 36.99 421,831
Aug 03 2023 37.72 -0.67 -1.75% 38.22 38.63 37.70 369,486
Aug 02 2023 38.39 0.23 0.6% 38.00 38.63 37.90 330,820
Aug 01 2023 38.16 -0.23 -0.6% 38.28 38.725 38.06 331,412
Jul 31 2023 38.39 -0.48 -1.23% 39.01 39.11 38.17 668,964
Jul 28 2023 38.87 -0.09 -0.23% 39.16 39.285 38.67 286,578
Jul 27 2023 38.96 -0.75 -1.89% 39.54 39.76 38.89 330,903
Jul 26 2023 39.71 0.14 0.35% 39.55 40.16 39.49 454,491
Jul 25 2023 39.57 0.25 0.64% 39.21 39.62 39.02 425,039
Jul 24 2023 39.32 0.02 0.05% 39.43 39.45 38.985 271,637
Jul 21 2023 39.30 0.04 0.1% 39.46 39.59 39.14 396,150
Jul 20 2023 39.26 0.64 1.66% 38.77 39.31 38.49 420,340
Jul 19 2023 38.62 0.73 1.93% 37.95 38.63 37.95 481,954
Jul 18 2023 37.89 -0.03 -0.08% 38.00 38.37 37.425 389,137
Jul 17 2023 37.92 -0.02 -0.05% 37.70 38.21 37.2846 496,656
Jul 14 2023 37.94 0.37 0.98% 37.53 37.985 37.21 676,111
Jul 13 2023 37.57 0.45 1.21% 37.07 37.58 37.03 467,724
Jul 12 2023 37.12 0.50 1.37% 36.89 37.24 36.50 416,313
Jul 11 2023 36.62 0.20 0.55% 36.49 36.66 36.35 305,228
Jul 10 2023 36.42 0.18 0.5% 36.30 36.98 36.14 473,624
Jul 07 2023 36.24 0.07 0.19% 35.99 36.46 35.95 671,597
Jul 06 2023 36.17 -0.27 -0.74% 36.20 36.42 35.84 472,262
Jul 05 2023 36.44 -0.03 -0.08% 36.30 36.84 36.16 463,165
Jul 04 2023 36.47 0.00 +0.00% 36.19 36.615 36.095 0
Jul 03 2023 36.47 0.00 +0.00% 36.19 36.615 36.095 0
Jul 03 2023 36.47 0.27 0.75% 36.19 36.615 36.095 137,904
Your Recent History
NYSE
HE
Hawaiian E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230930 05:49:47