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

Hawaiian Electric Industries (NY: HE )

11.50 -0.30 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 10.27 10.37 10.12 10.18 1,220,659 -0.12(-1.15%)
Sep 29, 2009 10.34 10.42 10.14 10.29 1,014,539 -0.08(-0.75%)
Sep 28, 2009 10.32 10.44 10.29 10.37 807,913 +0.07(+0.70%)
Sep 25, 2009 10.23 10.33 10.20 10.30 1,245,037 +0.07(+0.71%)
Sep 24, 2009 10.22 10.28 10.15 10.23 901,712 -0.01(-0.11%)
Sep 23, 2009 10.31 10.33 10.16 10.24 1,078,372 -0.03(-0.27%)
Sep 22, 2009 10.31 10.37 10.24 10.27 893,582 -0.04(-0.44%)
Sep 21, 2009 10.30 10.33 10.18 10.31 1,190,760 -0.02(-0.22%)
Sep 18, 2009 10.14 10.40 9.760 10.33 1,851,412 +0.21(+2.05%)
Sep 17, 2009 9.990 10.16 9.911 10.12 1,795,006 +0.38(+3.86%)
Sep 16, 2009 9.748 9.979 9.692 9.748 1,276,228 +0.01(+0.12%)
Sep 15, 2009 9.675 9.771 9.614 9.737 711,902 +0.03(+0.35%)
Sep 14, 2009 9.563 9.703 9.541 9.703 489,886 +0.13(+1.35%)
Sep 11, 2009 9.619 9.692 9.501 9.574 624,419 -0.04(-0.41%)
Sep 10, 2009 9.535 9.664 9.468 9.614 889,353 +0.10(+1.06%)
Sep 09, 2009 9.518 9.591 9.428 9.512 825,208 +0.02(+0.18%)
Sep 08, 2009 9.569 9.585 9.434 9.496 596,366 -0.01(-0.06%)
Sep 04, 2009 9.417 9.524 9.395 9.501 532,328 +0.08(+0.83%)
Sep 03, 2009 9.507 9.543 9.378 9.423 903,532 -0.08(-0.83%)
Sep 02, 2009 9.642 9.642 9.501 9.501 990,298 -0.15(-1.57%)
Sep 01, 2009 9.720 9.805 9.563 9.653 1,446,437 -0.12(-1.21%)
Aug 31, 2009 9.945 9.967 9.732 9.771 1,447,017 -0.21(-2.08%)
Aug 28, 2009 9.967 9.990 9.855 9.979 916,934 +0.06(+0.62%)
Aug 27, 2009 9.900 9.939 9.827 9.917 544,338 +0.01(+0.06%)
Aug 26, 2009 9.917 9.995 9.855 9.911 729,535 -0.05(-0.51%)
Aug 25, 2009 9.995 10.09 9.962 9.962 757,263 -0.04(-0.39%)
Aug 24, 2009 9.922 10.00 9.911 10.00 722,982 +0.06(+0.62%)
Aug 21, 2009 9.973 9.990 9.827 9.939 1,269,021 +0.04(+0.45%)
Aug 20, 2009 10.10 10.10 9.799 9.894 1,258,256 -0.29(-2.87%)
Aug 19, 2009 10.00 10.20 10.00 10.19 927,808 +0.15(+1.51%)
Aug 18, 2009 10.09 10.11 9.984 10.03 1,121,163 -0.01(-0.06%)
Aug 17, 2009 10.02 10.14 9.990 10.04 970,129 -0.06(-0.61%)
Aug 14, 2009 10.02 10.10 9.939 10.10 1,037,661 +0.11(+1.07%)
Aug 13, 2009 9.990 10.05 9.877 9.995 1,092,548 +0.06(+0.62%)
Aug 12, 2009 9.855 10.02 9.844 9.934 868,980 +0.08(+0.80%)
Aug 11, 2009 9.911 9.956 9.743 9.855 657,810 -0.05(-0.51%)
Aug 10, 2009 9.833 9.911 9.659 9.906 1,202,657 +0.02(+0.17%)
Aug 07, 2009 9.737 10.12 9.614 9.889 1,831,216 -0.17(-1.73%)
Aug 06, 2009 10.20 10.20 9.973 10.06 1,001,699 -0.05(-0.50%)
Aug 05, 2009 10.02 10.14 9.962 10.11 870,357 +0.07(+0.67%)
Aug 04, 2009 10.02 10.09 9.967 10.05 557,911 -0.03(-0.28%)
Aug 03, 2009 10.15 10.19 9.948 10.07 978,408 +0.04(+0.39%)
Jul 31, 2009 10.02 10.11 9.917 10.03 1,064,177 +0.01(+0.11%)
Jul 30, 2009 9.967 10.10 9.877 10.02 810,121 +0.13(+1.36%)
Jul 29, 2009 9.877 9.928 9.771 9.889 976,442 -0.01(-0.11%)
Jul 28, 2009 10.00 10.00 9.799 9.900 877,838 -0.08(-0.79%)
Jul 27, 2009 9.653 10.02 9.653 9.979 1,817,662 +0.29(+3.01%)
Jul 24, 2009 9.456 9.805 9.417 9.687 1,301 +0.27(+2.86%)
Jul 23, 2009 9.361 9.496 9.324 9.417 2,694,608 +0.06(+0.66%)
Jul 22, 2009 9.333 9.496 9.265 9.355 1,848,094 -0.02(-0.24%)
Jul 21, 2009 9.692 9.692 9.305 9.378 2,600,928 -0.25(-2.62%)
Jul 20, 2009 9.827 9.844 9.541 9.630 1,943,651 -0.17(-1.72%)
Jul 17, 2009 9.883 9.939 9.687 9.799 1,924,398 -0.06(-0.57%)
Jul 16, 2009 10.11 10.14 9.844 9.855 2,842,950 -0.30(-2.99%)
Jul 15, 2009 10.01 10.20 9.973 10.16 1,526,438 +0.16(+1.63%)
Jul 14, 2009 10.06 10.09 9.861 9.995 1,552,119 -0.07(-0.67%)
Jul 13, 2009 9.956 10.07 9.855 10.06 1,534,288 +0.12(+1.19%)
Jul 10, 2009 10.05 10.14 9.855 9.945 1,897,820 -0.33(-3.17%)
Jul 09, 2009 10.34 10.46 10.18 10.27 741,803 -0.04(-0.38%)
Jul 08, 2009 10.56 10.58 10.18 10.31 999,256 -0.19(-1.82%)
Jul 07, 2009 10.69 10.77 10.49 10.50 594,571 -0.22(-2.09%)
Jul 06, 2009 10.61 10.74 10.61 10.73 647,023 +0.03(+0.32%)
Jul 02, 2009 10.72 10.76 10.61 10.69 795,744 -0.16(-1.45%)
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.