Hawaiian Electric Industr... (HE)
NYSE: HE
· Real-Time Price · USD
11.17
0.04 (0.36%)
At close: Sep 26, 2025, 3:59 PM
11.20
0.27%
After-hours: Sep 26, 2025, 06:50 PM EDT
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.19 | 11.26 | 11.12 | 11.16 | 11.16 | 0.27% | 1,362,294 |
| Sep 25, 2025 | 11.30 | 11.36 | 11.09 | 11.13 | 11.13 | -1.85% | 1,339,439 |
| Sep 24, 2025 | 11.42 | 11.47 | 11.31 | 11.34 | 11.34 | -1.31% | 1,346,039 |
| Sep 23, 2025 | 11.49 | 11.64 | 11.39 | 11.49 | 11.49 | -0.26% | 1,688,743 |
| Sep 22, 2025 | 11.82 | 11.82 | 11.50 | 11.52 | 11.52 | -2.46% | 2,173,919 |
| Sep 19, 2025 | 12.23 | 12.24 | 11.78 | 11.81 | 11.81 | -3.04% | 2,916,208 |
| Sep 18, 2025 | 12.11 | 12.25 | 12.04 | 12.18 | 12.18 | 0.50% | 1,494,506 |
| Sep 17, 2025 | 12.18 | 12.30 | 12.07 | 12.12 | 12.12 | 0.25% | 2,061,200 |
| Sep 16, 2025 | 12.20 | 12.23 | 12.06 | 12.09 | 12.09 | -0.74% | 1,292,533 |
| Sep 15, 2025 | 12.17 | 12.21 | 12.08 | 12.18 | 12.18 | 0.66% | 1,247,687 |
| Sep 12, 2025 | 12.12 | 12.15 | 12.01 | 12.10 | 12.10 | -0.33% | 1,117,000 |
| Sep 11, 2025 | 12.04 | 12.20 | 12.03 | 12.14 | 12.14 | 0.91% | 1,145,642 |
| Sep 10, 2025 | 11.80 | 12.07 | 11.80 | 12.03 | 12.03 | 1.52% | 1,827,940 |
| Sep 9, 2025 | 11.83 | 12.11 | 11.74 | 11.85 | 11.85 | -0.25% | 1,964,536 |
| Sep 8, 2025 | 12.30 | 12.34 | 11.84 | 11.88 | 11.88 | -3.49% | 2,524,000 |
| Sep 5, 2025 | 12.39 | 12.44 | 12.22 | 12.31 | 12.31 | -0.49% | 1,427,313 |
| Sep 4, 2025 | 12.50 | 12.50 | 12.27 | 12.37 | 12.37 | -0.48% | 1,649,929 |
| Sep 3, 2025 | 12.25 | 12.51 | 12.23 | 12.43 | 12.43 | 1.39% | 2,246,300 |
| Sep 2, 2025 | 12.82 | 12.84 | 12.08 | 12.26 | 12.26 | -5.40% | 4,130,312 |
| Aug 29, 2025 | 12.94 | 13.41 | 12.87 | 12.96 | 12.96 | 0.54% | 4,753,148 |