Hawaiian Electric Industries, Inc. HE
NYSE · United States · Utilities
$8.90-0.04 (-0.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.89 | -0.56% | $8.85 | $8.94 | $8.68 | 1.09M |
| 2026-09-30 | $8.94 | -1.54% | $9.04 | $9.08 | $8.92 | 2.72M |
| 2026-09-29 | $9.08 | +1.45% | $8.90 | $9.13 | $8.85 | 3.05M |
| 2026-09-28 | $8.95 | -1.65% | $9.04 | $9.10 | $8.76 | 3.40M |
| 2026-09-25 | $9.10 | -0.76% | $9.05 | $9.21 | $9.01 | 2.57M |
| 2026-09-24 | $9.17 | -0.54% | $9.22 | $9.34 | $9.00 | 3.69M |
| 2026-09-23 | $9.22 | -4.26% | $9.62 | $9.62 | $9.21 | 2.44M |
| 2026-09-22 | $9.63 | +0.63% | $9.62 | $9.73 | $9.57 | 2.68M |
| 2026-09-21 | $9.57 | -2.35% | $9.95 | $10.05 | $9.57 | 3.02M |
| 2026-09-18 | $9.80 | -2.87% | $10.02 | $10.07 | $9.79 | 7.14M |
| 2026-09-17 | $10.09 | -1.37% | $10.21 | $10.30 | $10.07 | 2.27M |
| 2026-09-16 | $10.23 | +0.20% | $10.28 | $10.30 | $10.07 | 2.35M |
| 2026-09-15 | $10.21 | -1.45% | $10.34 | $10.37 | $10.17 | 2.28M |
| 2026-09-14 | $10.36 | -0.19% | $10.41 | $10.45 | $10.32 | 2.42M |
| 2026-09-11 | $10.38 | -0.86% | $10.58 | $10.61 | $10.34 | 2.57M |
| 2026-09-10 | $10.47 | +1.36% | $10.28 | $10.57 | $10.28 | 4.06M |
| 2026-09-09 | $10.33 | -5.23% | $10.90 | $10.95 | $10.28 | 3.18M |
| 2026-09-08 | $10.90 | -1.71% | $10.86 | $11.06 | $10.76 | 2.48M |
| 2026-09-04 | $11.09 | 0.00% | $11.04 | $11.14 | $11.00 | 2.81M |
| 2026-09-03 | $11.09 | +1.28% | $11.00 | $11.21 | $10.94 | 2.61M |
| 2026-09-02 | $10.95 | -1.17% | $11.03 | $11.07 | $10.86 | 2.60M |
| 2026-09-01 | $11.08 | -1.25% | $11.17 | $11.25 | $10.94 | 2.75M |
| 2026-08-31 | $11.22 | -1.58% | $11.33 | $11.40 | $11.15 | 2.69M |
| 2026-08-28 | $11.40 | -0.52% | $11.51 | $11.60 | $11.32 | 1.79M |
| 2026-08-27 | $11.46 | -0.26% | $11.38 | $11.52 | $11.33 | 1.63M |
| 2026-08-26 | $11.49 | +1.06% | $11.33 | $11.52 | $11.25 | 1.87M |
| 2026-08-25 | $11.37 | -0.35% | $11.49 | $11.52 | $11.29 | 1.95M |
| 2026-08-24 | $11.41 | -0.78% | $11.53 | $11.57 | $11.37 | 2.48M |
| 2026-08-21 | $11.50 | -0.95% | $11.66 | $11.69 | $11.42 | 2.97M |
| 2026-08-20 | $11.61 | -0.85% | $11.64 | $11.84 | $11.58 | 1.61M |
| 2026-08-19 | $11.71 | +1.30% | $11.61 | $11.88 | $11.60 | 2.15M |
| 2026-08-18 | $11.56 | -2.12% | $11.72 | $11.95 | $11.42 | 2.67M |
| 2026-08-17 | $11.81 | +0.68% | $11.73 | $11.87 | $11.63 | 1.92M |
| 2026-08-14 | $11.73 | -0.85% | $11.82 | $11.92 | $11.71 | 1.67M |
| 2026-08-13 | $11.83 | -0.84% | $11.96 | $12.10 | $11.82 | 1.73M |
| 2026-08-12 | $11.93 | +0.68% | $11.93 | $12.09 | $11.85 | 1.74M |
| 2026-08-11 | $11.85 | +1.46% | $11.79 | $11.95 | $11.72 | 2.29M |
| 2026-08-10 | $11.68 | -5.81% | $12.15 | $12.22 | $11.29 | 5.59M |
| 2026-08-07 | $12.40 | -0.72% | $12.45 | $12.68 | $12.34 | 2.48M |
| 2026-08-06 | $12.49 | -0.79% | $12.61 | $12.66 | $12.44 | 1.30M |
| 2026-08-05 | $12.59 | -1.33% | $12.65 | $12.72 | $12.51 | 1.67M |
| 2026-08-04 | $12.76 | +0.47% | $12.65 | $12.83 | $12.54 | 1.52M |
| 2026-08-03 | $12.70 | -1.70% | $12.89 | $12.99 | $12.61 | 2.77M |
| 2026-07-31 | $12.92 | -2.05% | $13.28 | $13.28 | $12.87 | 1.11M |
| 2026-07-30 | $13.19 | +0.84% | $13.18 | $13.28 | $13.03 | 1.62M |
| 2026-07-29 | $13.08 | -0.76% | $13.19 | $13.24 | $13.02 | 1.29M |
| 2026-07-28 | $13.18 | -0.30% | $13.27 | $13.37 | $13.14 | 1.08M |
| 2026-07-27 | $13.22 | -2.07% | $13.51 | $13.54 | $13.17 | 1.31M |
| 2026-07-24 | $13.50 | -0.22% | $13.59 | $13.60 | $13.50 | 827.30K |
| 2026-07-23 | $13.53 | -0.51% | $13.47 | $13.69 | $13.47 | 1.61M |
| 2026-07-22 | $13.60 | +0.89% | $13.54 | $13.60 | $13.39 | 1.12M |
| 2026-07-21 | $13.48 | +1.97% | $13.19 | $13.53 | $13.19 | 1.61M |
| 2026-07-20 | $13.22 | -1.71% | $13.39 | $13.43 | $13.18 | 1.92M |
| 2026-07-17 | $13.45 | -2.25% | $13.85 | $13.95 | $13.38 | 1.38M |
| 2026-07-16 | $13.76 | +1.93% | $13.48 | $14.16 | $13.48 | 2.67M |
| 2026-07-15 | $13.50 | -0.15% | $13.50 | $13.66 | $13.36 | 1.51M |
| 2026-07-14 | $13.52 | +0.15% | $13.63 | $13.70 | $13.44 | 1.52M |
| 2026-07-13 | $13.50 | -0.52% | $13.55 | $13.77 | $13.47 | 1.57M |
| 2026-07-10 | $13.57 | +1.42% | $13.51 | $13.59 | $13.33 | 1.01M |
| 2026-07-09 | $13.38 | -1.18% | $13.55 | $13.61 | $13.31 | 1.55M |
| 2026-07-08 | $13.54 | +1.42% | $13.30 | $13.67 | $13.21 | 2.62M |
| 2026-07-07 | $13.35 | -0.52% | $13.54 | $13.56 | $13.33 | 1.20M |
| 2026-07-06 | $13.42 | -1.54% | $13.51 | $13.65 | $13.38 | 1.35M |
| 2026-07-02 | $13.63 | +1.64% | $13.61 | $13.72 | $13.52 | 1.29M |
| 2026-07-01 | $13.41 | -0.89% | $13.49 | $13.69 | $13.35 | 1.66M |
| 2026-06-30 | $13.53 | -0.29% | $13.50 | $13.61 | $13.33 | 1.28M |
| 2026-06-29 | $13.57 | 0.00% | $13.56 | $13.68 | $13.39 | 1.66M |
| 2026-06-26 | $13.57 | +2.26% | $13.35 | $13.60 | $13.29 | 4.53M |
| 2026-06-25 | $13.27 | -0.38% | $13.19 | $13.32 | $12.96 | 2.23M |
| 2026-06-24 | $13.32 | +1.52% | $13.17 | $13.34 | $13.12 | 1.43M |
| 2026-06-23 | $13.12 | +1.86% | $12.94 | $13.28 | $12.90 | 2.67M |
| 2026-06-22 | $12.88 | -1.08% | $12.92 | $13.12 | $12.72 | 1.83M |
| 2026-06-18 | $13.02 | -0.69% | $13.19 | $13.19 | $12.88 | 3.09M |
| 2026-06-17 | $13.11 | -2.67% | $13.37 | $13.51 | $12.94 | 1.97M |
| 2026-06-16 | $13.47 | +0.67% | $13.39 | $13.60 | $13.25 | 1.46M |
| 2026-06-15 | $13.38 | 0.00% | $13.39 | $13.46 | $13.24 | 1.28M |
| 2026-06-12 | $13.38 | +1.59% | $13.20 | $13.48 | $13.20 | 1.30M |
| 2026-06-11 | $13.17 | +0.77% | $13.19 | $13.32 | $13.10 | 1.57M |
| 2026-06-10 | $13.07 | -2.83% | $13.46 | $13.48 | $13.03 | 1.62M |
| 2026-06-09 | $13.45 | 0.00% | $13.51 | $13.68 | $13.40 | 1.58M |
| 2026-06-08 | $13.45 | -0.66% | $13.57 | $13.71 | $13.38 | 1.20M |
| 2026-06-05 | $13.54 | +0.74% | $13.48 | $13.71 | $13.47 | 1.67M |
| 2026-06-04 | $13.44 | +0.45% | $13.47 | $13.57 | $13.22 | 2.18M |
| 2026-06-03 | $13.38 | -1.40% | $13.52 | $13.78 | $13.34 | 1.75M |
| 2026-06-02 | $13.57 | +3.04% | $13.10 | $13.70 | $13.09 | 1.64M |
| 2026-06-01 | $13.17 | -0.98% | $13.20 | $13.24 | $13.06 | 1.54M |
| 2026-05-29 | $13.30 | -1.41% | $13.47 | $13.48 | $13.25 | 1.77M |
| 2026-05-28 | $13.49 | -0.44% | $13.50 | $13.77 | $13.41 | 1.54M |
| 2026-05-27 | $13.55 | -0.73% | $13.66 | $13.78 | $13.50 | 1.33M |
| 2026-05-26 | $13.65 | -0.15% | $13.81 | $13.89 | $13.65 | 1.47M |