Hawaiian Electric Industr... (HE)
NYSE: HE
· Real-Time Price · USD
11.36
-0.04 (-0.35%)
At close: Aug 14, 2025, 3:59 PM
11.40
0.40%
Pre-market: Aug 15, 2025, 09:07 AM EDT
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.36 | 11.48 | 11.27 | 11.37 | 11.37 | -0.26% | 1,375,852 |
| 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 |
| Aug 7, 2025 | 11.10 | 11.23 | 11.00 | 11.04 | 11.04 | -0.09% | 1,494,442 |
| Aug 6, 2025 | 11.10 | 11.14 | 11.00 | 11.05 | 11.05 | -0.27% | 1,264,720 |
| Aug 5, 2025 | 10.92 | 11.12 | 10.87 | 11.08 | 11.08 | 1.47% | 2,852,845 |
| Aug 4, 2025 | 10.76 | 10.95 | 10.75 | 10.92 | 10.92 | 1.77% | 1,356,500 |
| Aug 1, 2025 | 10.74 | 10.81 | 10.64 | 10.73 | 10.73 | 0.09% | 1,383,442 |
| Jul 31, 2025 | 10.82 | 10.82 | 10.66 | 10.72 | 10.72 | -1.02% | 1,944,000 |
| Jul 30, 2025 | 10.82 | 10.99 | 10.77 | 10.83 | 10.83 | 0.84% | 1,563,901 |
| Jul 29, 2025 | 10.72 | 10.77 | 10.57 | 10.74 | 10.74 | 0.47% | 1,337,100 |
| Jul 28, 2025 | 10.81 | 10.81 | 10.66 | 10.69 | 10.69 | -1.47% | 1,243,400 |
| Jul 25, 2025 | 10.80 | 10.88 | 10.74 | 10.85 | 10.85 | 0.65% | 1,348,517 |
| Jul 24, 2025 | 10.77 | 10.85 | 10.69 | 10.78 | 10.78 | -0.74% | 1,563,263 |
| Jul 23, 2025 | 10.93 | 10.98 | 10.80 | 10.86 | 10.86 | 0.37% | 1,122,248 |
| Jul 22, 2025 | 10.94 | 11.08 | 10.82 | 10.82 | 10.82 | -0.73% | 1,873,900 |
| Jul 21, 2025 | 10.79 | 11.11 | 10.75 | 10.90 | 10.90 | 1.49% | 1,972,586 |
| Jul 18, 2025 | 10.71 | 10.81 | 10.54 | 10.74 | 10.74 | 0.75% | 1,664,716 |