Hawaiian Electric Industr... (HE)
NYSE: HE
· Real-Time Price · USD
12.24
-0.07 (-0.57%)
At close: Sep 08, 2025, 10:11 AM
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 12.68 | 12.90 | 12.52 | 12.89 | 12.89 | 2.22% | 3,153,000 |
| Aug 27, 2025 | 12.20 | 12.65 | 12.20 | 12.61 | 12.61 | 3.36% | 2,146,208 |
| Aug 26, 2025 | 12.25 | 12.37 | 12.16 | 12.20 | 12.20 | -0.57% | 2,168,400 |
| Aug 25, 2025 | 12.15 | 12.45 | 12.12 | 12.27 | 12.27 | 0.57% | 1,939,852 |
| Aug 22, 2025 | 11.75 | 12.23 | 11.72 | 12.20 | 12.20 | 4.81% | 2,886,200 |
| Aug 21, 2025 | 11.66 | 11.74 | 11.57 | 11.64 | 11.64 | -0.43% | 1,608,624 |
| Aug 20, 2025 | 11.52 | 11.73 | 11.49 | 11.69 | 11.69 | 2.10% | 2,029,500 |
| Aug 19, 2025 | 11.45 | 11.56 | 11.39 | 11.45 | 11.45 | 0.00% | 1,199,113 |
| Aug 18, 2025 | 11.43 | 11.49 | 11.33 | 11.45 | 11.45 | 0.44% | 1,635,000 |
| Aug 15, 2025 | 11.36 | 11.45 | 11.20 | 11.40 | 11.40 | 0.26% | 2,102,374 |
| Aug 14, 2025 | 11.36 | 11.48 | 11.27 | 11.37 | 11.37 | -0.26% | 1,375,902 |
| Aug 13, 2025 | 11.50 | 11.56 | 11.33 | 11.40 | 11.40 | -0.70% | 1,875,149 |
| Aug 12, 2025 | 11.34 | 11.49 | 11.23 | 11.48 | 11.48 | 2.78% | 2,430,988 |
| Aug 11, 2025 | 10.87 | 11.37 | 10.77 | 11.17 | 11.17 | 3.52% | 2,807,242 |
| Aug 8, 2025 | 11.07 | 11.16 | 10.60 | 10.79 | 10.79 | -2.26% | 3,012,501 |