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 UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2004 7.101 7.158 7.080 7.133 362,217 -0.00(-0.04%)
Jan 29, 2004 7.073 7.141 7.066 7.136 868,325 +0.05(+0.65%)
Jan 28, 2004 6.984 7.136 6.980 7.089 1,157,173 +0.09(+1.34%)
Jan 27, 2004 7.016 7.016 6.991 6.995 425,614 +0.01(+0.08%)
Jan 26, 2004 7.054 7.056 6.952 6.990 603,696 -0.10(-1.41%)
Jan 23, 2004 7.019 7.140 7.002 7.089 483,313 +0.04(+0.58%)
Jan 22, 2004 6.948 7.082 6.932 7.049 516,080 +0.12(+1.66%)
Jan 21, 2004 6.907 6.935 6.865 6.934 437,012 +0.03(+0.45%)
Jan 20, 2004 6.879 6.931 6.858 6.903 675,997 +0.07(+1.07%)
Jan 16, 2004 6.856 6.866 6.828 6.830 265,341 -0.01(-0.18%)
Jan 15, 2004 6.893 6.907 6.816 6.842 493,998 -0.03(-0.49%)
Jan 14, 2004 6.744 6.876 6.744 6.876 613,312 +0.11(+1.60%)
Jan 13, 2004 6.806 6.834 6.755 6.768 616,874 -0.02(-0.27%)
Jan 12, 2004 6.788 6.807 6.767 6.786 401,751 +0.01(+0.15%)
Jan 09, 2004 6.755 6.823 6.731 6.776 682,764 +0.03(+0.46%)
Jan 08, 2004 6.720 6.754 6.717 6.746 408,162 +0.01(+0.13%)
Jan 07, 2004 6.694 6.737 6.687 6.737 377,889 +0.06(+0.86%)
Jan 06, 2004 6.684 6.684 6.639 6.680 329,094 +0.01(+0.15%)
Jan 05, 2004 6.661 6.680 6.612 6.670 428,108 +0.02(+0.23%)
Jan 02, 2004 6.657 6.681 6.644 6.654 319,122 +0.00(+0.06%)
Dec 31, 2003 6.724 6.738 6.649 6.650 341,204 -0.06(-0.94%)
Dec 30, 2003 6.643 6.715 6.643 6.713 325,533 +0.06(+0.95%)
Dec 29, 2003 6.616 6.644 6.616 6.650 340,848 +0.04(+0.64%)
Dec 26, 2003 6.594 6.623 6.594 6.608 76,218 -0.00(-0.04%)
Dec 24, 2003 6.614 6.626 6.599 6.611 101,862 +0.01(+0.09%)
Dec 23, 2003 6.585 6.605 6.569 6.605 323,752 +0.01(+0.19%)
Dec 22, 2003 6.528 6.598 6.505 6.592 295,971 +0.05(+0.82%)
Dec 19, 2003 6.548 6.552 6.507 6.539 482,600 +0.01(+0.09%)
Dec 18, 2003 6.480 6.534 6.451 6.534 402,108 +0.05(+0.82%)
Dec 17, 2003 6.486 6.490 6.452 6.480 252,163 +0.00(+0.04%)
Dec 16, 2003 6.498 6.511 6.469 6.477 266,053 +0.00(+0.00%)
Dec 15, 2003 6.466 6.480 6.458 6.477 659,614 +0.02(+0.28%)
Dec 12, 2003 6.449 6.461 6.424 6.459 374,327 +0.03(+0.41%)
Dec 11, 2003 6.421 6.442 6.403 6.432 517,504 +0.01(+0.17%)
Dec 10, 2003 6.489 6.489 6.400 6.421 527,833 -0.03(-0.50%)
Dec 09, 2003 6.534 6.535 6.454 6.454 277,807 -0.07(-1.01%)
Dec 08, 2003 6.493 6.521 6.493 6.519 214,054 +0.03(+0.39%)
Dec 05, 2003 6.491 6.529 6.483 6.494 248,601 -0.03(-0.49%)
Dec 04, 2003 6.452 6.548 6.445 6.527 587,312 +0.07(+1.09%)
Dec 03, 2003 6.484 6.500 6.448 6.456 276,382 -0.02(-0.35%)
Dec 02, 2003 6.489 6.491 6.472 6.479 376,820 +0.01(+0.09%)
Dec 01, 2003 6.477 6.483 6.461 6.473 257,149 +0.00(+0.04%)
Nov 28, 2003 6.442 6.486 6.437 6.470 283,861 +0.04(+0.66%)
Nov 26, 2003 6.407 6.459 6.407 6.428 298,108 +0.03(+0.39%)
Nov 25, 2003 6.399 6.421 6.364 6.403 204,081 +0.00(+0.04%)
Nov 24, 2003 6.324 6.400 6.322 6.400 404,245 +0.10(+1.54%)
Nov 21, 2003 6.315 6.315 6.286 6.303 276,738 +0.01(+0.09%)
Nov 20, 2003 6.327 6.343 6.296 6.298 336,930 -0.04(-0.58%)
Nov 19, 2003 6.268 6.354 6.268 6.334 363,286 +0.06(+0.89%)
Nov 18, 2003 6.319 6.340 6.246 6.278 392,135 -0.04(-0.67%)
Nov 17, 2003 6.355 6.355 6.299 6.320 686,326 -0.12(-1.81%)
Nov 14, 2003 6.477 6.480 6.423 6.437 266,409 -0.03(-0.43%)
Nov 13, 2003 6.352 6.477 6.348 6.465 872,243 +0.11(+1.75%)
Nov 12, 2003 6.352 6.380 6.351 6.354 343,341 +0.01(+0.09%)
Nov 11, 2003 6.344 6.352 6.324 6.348 244,327 +0.03(+0.44%)
Nov 10, 2003 6.268 6.336 6.268 6.320 763,613 +0.04(+0.72%)
Nov 07, 2003 6.351 6.369 6.275 6.275 409,943 -0.07(-1.11%)
Nov 06, 2003 6.364 6.364 6.323 6.345 261,423 -0.11(-1.63%)
Nov 05, 2003 6.469 6.452 6.423 6.451 334,080 -0.03(-0.43%)
Nov 04, 2003 6.469 6.493 6.441 6.479 343,173 +0.00(+0.02%)
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.