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

Hawaiian Electric Industries (NY: HE )

10.68 -0.45 (-4.04%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Jan 31, 2003 5.733 5.798 5.722 5.789 534,956 +0.06(+1.08%)
Jan 30, 2003 5.792 5.837 5.725 5.728 621,504 -0.05(-0.87%)
Jan 29, 2003 5.827 5.827 5.771 5.778 591,230 -0.06(-1.08%)
Jan 28, 2003 5.868 5.909 5.834 5.841 604,052 -0.02(-0.29%)
Jan 27, 2003 6.037 6.038 5.833 5.858 982,297 -0.18(-2.95%)
Jan 24, 2003 6.037 6.059 5.973 6.037 817,394 -0.01(-0.12%)
Jan 23, 2003 5.994 6.066 5.994 6.044 597,285 +0.06(+0.94%)
Jan 22, 2003 6.065 6.065 5.924 5.987 622,573 -0.09(-1.46%)
Jan 21, 2003 6.153 6.191 6.074 6.076 911,421 -0.09(-1.48%)
Jan 17, 2003 6.268 6.268 6.167 6.167 293,122 -0.10(-1.66%)
Jan 16, 2003 6.261 6.316 6.247 6.271 372,902 +0.00(+0.00%)
Jan 15, 2003 6.268 6.334 6.211 6.271 663,175 +0.02(+0.31%)
Jan 14, 2003 6.233 6.275 6.208 6.251 476,902 +0.02(+0.29%)
Jan 13, 2003 6.298 6.317 6.213 6.233 596,573 -0.06(-1.00%)
Jan 10, 2003 6.296 6.305 6.258 6.296 237,916 -0.01(-0.22%)
Jan 09, 2003 6.324 6.338 6.296 6.310 466,929 +0.00(+0.04%)
Jan 08, 2003 6.281 6.352 6.246 6.308 605,121 +0.05(+0.88%)
Jan 07, 2003 6.446 6.446 6.247 6.253 836,270 -0.19(-2.98%)
Jan 06, 2003 6.246 6.473 6.246 6.445 741,531 +0.21(+3.42%)
Jan 03, 2003 6.233 6.310 6.201 6.232 523,203 -0.02(-0.36%)
Jan 02, 2003 6.184 6.261 6.160 6.254 299,889 +0.08(+1.30%)
Dec 31, 2002 6.163 6.194 6.142 6.174 397,477 +0.03(+0.50%)
Dec 30, 2002 6.114 6.163 6.114 6.143 422,409 +0.01(+0.18%)
Dec 27, 2002 6.192 6.192 6.100 6.132 437,012 -0.07(-1.20%)
Dec 26, 2002 6.163 6.226 6.160 6.206 359,012 +0.05(+0.82%)
Dec 24, 2002 6.177 6.201 6.157 6.156 170,245 +0.00(+0.02%)
Dec 23, 2002 6.177 6.177 6.139 6.154 560,600 -0.04(-0.63%)
Dec 20, 2002 6.093 6.194 6.093 6.194 848,024 +0.11(+1.80%)
Dec 19, 2002 6.087 6.096 6.055 6.084 625,066 -0.02(-0.28%)
Dec 18, 2002 6.087 6.139 6.079 6.101 830,216 +0.03(+0.46%)
Dec 17, 2002 6.007 6.128 5.996 6.073 433,450 +0.04(+0.63%)
Dec 16, 2002 6.025 6.042 5.959 6.035 571,285 -0.00(-0.07%)
Dec 13, 2002 5.973 6.076 5.966 6.039 565,943 +0.04(+0.75%)
Dec 12, 2002 5.966 6.007 5.937 5.994 350,464 +0.03(+0.49%)
Dec 11, 2002 5.903 5.980 5.870 5.965 693,093 +0.05(+0.83%)
Dec 10, 2002 5.910 5.947 5.896 5.916 474,053 +0.01(+0.24%)
Dec 09, 2002 5.910 5.952 5.885 5.902 628,984 -0.01(-0.14%)
Dec 06, 2002 5.945 5.945 5.858 5.910 458,738 -0.02(-0.28%)
Dec 05, 2002 5.899 5.935 5.878 5.927 424,902 +0.04(+0.72%)
Dec 04, 2002 5.966 6.001 5.882 5.885 542,080 -0.08(-1.36%)
Dec 03, 2002 5.996 6.003 5.924 5.966 586,244 -0.02(-0.26%)
Dec 02, 2002 6.031 6.073 5.961 5.982 482,957 -0.06(-0.93%)
Nov 29, 2002 6.079 6.079 6.023 6.038 213,697 -0.03(-0.53%)
Nov 27, 2002 6.107 6.107 6.045 6.070 363,286 -0.02(-0.37%)
Nov 26, 2002 6.170 6.180 6.049 6.093 586,956 -0.09(-1.50%)
Nov 25, 2002 6.157 6.192 6.105 6.185 789,969 +0.03(+0.50%)
Nov 22, 2002 6.177 6.230 6.114 6.154 1,059,585 -0.03(-0.41%)
Nov 21, 2002 6.278 6.278 6.138 6.180 926,380 -0.06(-0.90%)
Nov 20, 2002 6.239 6.254 6.173 6.236 595,504 +0.01(+0.23%)
Nov 19, 2002 6.242 6.275 6.190 6.222 1,140,434 -0.02(-0.29%)
Nov 18, 2002 6.382 6.390 6.233 6.240 524,272 -0.14(-2.24%)
Nov 15, 2002 6.260 6.383 6.260 6.383 460,518 +0.13(+2.13%)
Nov 14, 2002 6.261 6.282 6.167 6.250 700,572 +0.02(+0.38%)
Nov 13, 2002 6.247 6.306 6.163 6.226 569,860 -0.02(-0.34%)
Nov 12, 2002 6.327 6.375 6.212 6.247 654,627 -0.07(-1.11%)
Nov 11, 2002 6.308 6.345 6.220 6.317 347,615 +0.01(+0.11%)
Nov 08, 2002 6.437 6.437 6.296 6.310 532,107 -0.12(-1.94%)
Nov 07, 2002 6.594 6.597 6.357 6.435 789,613 -0.27(-4.02%)
Nov 06, 2002 6.741 6.767 6.681 6.705 4,273,244 -0.04(-0.54%)
Nov 05, 2002 6.830 6.830 6.738 6.741 714,819 -0.09(-1.32%)
Nov 04, 2002 6.774 6.879 6.761 6.831 677,422 +0.06(+0.95%)
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.