Hawaiian Electric Industr... (HE)
10.43
-0.04 (-0.38%)
At close: Mar 05, 2025, 3:59 PM
10.47
0.36%
After-hours: Mar 05, 2025, 07:56 PM EST
HE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 10.86 | 10.86 | 10.46 | 10.47 | -0.39 | -3.59% | 2,687,727 |
| Mar 3, 2025 | 11.00 | 11.30 | 10.76 | 10.86 | -0.09 | -0.82% | 4,465,900 |
| Feb 28, 2025 | 10.66 | 10.98 | 10.64 | 10.95 | 0.24 | 2.24% | 3,670,080 |
| Feb 27, 2025 | 10.67 | 10.74 | 10.37 | 10.71 | -0.07 | -0.65% | 3,172,700 |
| Feb 26, 2025 | 10.83 | 11.14 | 10.64 | 10.78 | -0.04 | -0.37% | 3,291,828 |
| Feb 25, 2025 | 11.05 | 11.17 | 10.60 | 10.82 | -0.18 | -1.64% | 3,163,646 |
| Feb 24, 2025 | 10.43 | 11.07 | 10.13 | 11.00 | 0.24 | 2.23% | 5,390,717 |
| Feb 21, 2025 | 11.11 | 11.11 | 10.67 | 10.76 | -0.21 | -1.91% | 2,962,931 |
| Feb 20, 2025 | 10.82 | 11.00 | 10.78 | 10.97 | 0.13 | 1.20% | 2,448,500 |
| Feb 19, 2025 | 10.60 | 10.90 | 10.47 | 10.84 | 0.16 | 1.50% | 4,589,541 |
| Feb 18, 2025 | 10.14 | 10.68 | 10.08 | 10.68 | 0.52 | 5.12% | 3,370,018 |
| Feb 14, 2025 | 10.35 | 10.59 | 10.12 | 10.16 | -0.19 | -1.84% | 2,689,442 |
| Feb 13, 2025 | 10.85 | 10.90 | 10.23 | 10.35 | -0.50 | -4.61% | 5,104,700 |
| Feb 12, 2025 | 9.89 | 10.86 | 9.88 | 10.85 | 0.76 | 7.53% | 6,385,100 |
| Feb 11, 2025 | 10.38 | 10.38 | 9.80 | 10.09 | 0.01 | 0.10% | 4,252,500 |
| Feb 10, 2025 | 9.36 | 10.55 | 9.34 | 10.08 | 0.74 | 7.92% | 8,084,207 |
| Feb 7, 2025 | 9.35 | 9.42 | 9.24 | 9.34 | -0.14 | -1.48% | 1,532,400 |
| Feb 6, 2025 | 9.51 | 9.70 | 9.29 | 9.48 | -0.01 | -0.11% | 2,029,216 |
| Feb 5, 2025 | 9.56 | 9.63 | 9.37 | 9.49 | 0.01 | 0.11% | 1,622,234 |
| Feb 4, 2025 | 9.27 | 9.52 | 9.16 | 9.48 | 0.15 | 1.61% | 2,310,200 |
| Feb 3, 2025 | 9.05 | 9.38 | 8.93 | 9.33 | 0.19 | 2.08% | 2,655,773 |
| Jan 31, 2025 | 9.12 | 9.23 | 9.01 | 9.14 | 0.08 | 0.88% | 2,062,799 |
| Jan 30, 2025 | 8.87 | 9.19 | 8.82 | 9.06 | 0.25 | 2.84% | 2,221,724 |
| Jan 29, 2025 | 8.95 | 9.02 | 8.75 | 8.81 | -0.16 | -1.78% | 2,435,200 |
| Jan 28, 2025 | 8.95 | 9.09 | 8.80 | 8.97 | -0.02 | -0.22% | 1,847,206 |
| Jan 27, 2025 | 9.00 | 9.09 | 8.84 | 8.99 | 0.05 | 0.56% | 2,625,733 |
| Jan 24, 2025 | 9.06 | 9.11 | 8.83 | 8.94 | -0.15 | -1.65% | 2,631,500 |
| Jan 23, 2025 | 9.19 | 9.32 | 9.03 | 9.09 | -0.08 | -0.87% | 2,281,341 |
| Jan 22, 2025 | 9.53 | 9.62 | 9.16 | 9.17 | -0.40 | -4.18% | 2,804,849 |
| Jan 21, 2025 | 9.22 | 9.64 | 9.15 | 9.57 | 0.43 | 4.70% | 2,761,900 |
| Jan 17, 2025 | 9.23 | 9.27 | 9.05 | 9.14 | 0.00 | 0.00% | 2,980,600 |
| Jan 16, 2025 | 8.85 | 9.23 | 8.65 | 9.14 | 0.28 | 3.16% | 2,808,520 |
| Jan 15, 2025 | 8.59 | 8.98 | 8.49 | 8.86 | 0.47 | 5.60% | 3,165,114 |
| Jan 14, 2025 | 8.34 | 8.51 | 8.14 | 8.39 | 0.09 | 1.08% | 3,121,400 |
| Jan 13, 2025 | 8.17 | 8.42 | 8.14 | 8.30 | 0.12 | 1.47% | 2,738,500 |
| Jan 10, 2025 | 8.73 | 8.77 | 8.16 | 8.18 | -0.73 | -8.19% | 5,155,700 |
| Jan 8, 2025 | 9.00 | 9.02 | 8.70 | 8.91 | -0.17 | -1.87% | 3,821,003 |
| Jan 7, 2025 | 9.16 | 9.26 | 9.00 | 9.08 | -0.10 | -1.09% | 3,055,300 |
| Jan 6, 2025 | 9.32 | 9.41 | 9.17 | 9.18 | -0.15 | -1.61% | 2,590,000 |
| Jan 3, 2025 | 9.40 | 9.47 | 9.21 | 9.33 | -0.12 | -1.27% | 2,818,254 |
| Jan 2, 2025 | 9.74 | 9.88 | 9.39 | 9.45 | -0.28 | -2.88% | 3,527,272 |
| Dec 31, 2024 | 9.78 | 10.01 | 9.39 | 9.73 | -0.01 | -0.10% | 5,962,708 |
| Dec 30, 2024 | 9.92 | 9.98 | 9.70 | 9.74 | -0.20 | -2.01% | 2,668,566 |
| Dec 27, 2024 | 9.85 | 10.03 | 9.85 | 9.94 | 0.03 | 0.30% | 2,264,285 |
| Dec 26, 2024 | 9.85 | 9.91 | 9.69 | 9.91 | 0.05 | 0.51% | 2,474,631 |
| Dec 24, 2024 | 9.87 | 10.04 | 9.83 | 9.86 | -0.04 | -0.40% | 987,800 |
| Dec 23, 2024 | 9.88 | 9.93 | 9.71 | 9.90 | 0.02 | 0.20% | 2,105,657 |
| Dec 20, 2024 | 9.59 | 10.15 | 9.59 | 9.88 | 0.18 | 1.86% | 8,278,218 |
| Dec 19, 2024 | 9.76 | 9.90 | 9.59 | 9.70 | 0.08 | 0.83% | 3,749,637 |
| Dec 18, 2024 | 10.09 | 10.15 | 9.62 | 9.62 | -0.56 | -5.50% | 4,852,746 |