Hawaiian Electric Industr... (HE)
10.34
0.29 (2.89%)
At close: Apr 15, 2025, 3:59 PM
10.36
0.28%
After-hours: Apr 15, 2025, 08:00 PM EDT
Hawaiian Electric Industries Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 9.77 | 9.77 | 10.08 | 10.08 | 9.73 | 9.73 | 10.05 | 10.05 | 3.93% | 1,895,489 |
| Apr 11, 2025 | 9.42 | 9.42 | 9.72 | 9.72 | 9.27 | 9.27 | 9.67 | 9.67 | 2.55% | 1,540,689 |
| Apr 10, 2025 | 9.54 | 9.54 | 9.60 | 9.60 | 9.16 | 9.16 | 9.43 | 9.43 | -3.48% | 3,183,951 |
| Apr 9, 2025 | 9.21 | 9.21 | 9.95 | 9.95 | 9.06 | 9.06 | 9.77 | 9.77 | 4.38% | 3,153,735 |
| Apr 8, 2025 | 9.88 | 9.88 | 9.95 | 9.95 | 9.23 | 9.23 | 9.36 | 9.36 | -3.70% | 3,378,934 |
| Apr 7, 2025 | 9.57 | 9.57 | 10.23 | 10.23 | 9.29 | 9.29 | 9.72 | 9.72 | -2.51% | 3,240,655 |
| Apr 4, 2025 | 10.20 | 10.20 | 10.25 | 10.25 | 9.72 | 9.72 | 9.97 | 9.97 | -3.95% | 2,843,300 |
| Apr 3, 2025 | 10.86 | 10.86 | 10.90 | 10.90 | 10.38 | 10.38 | 10.38 | 10.38 | -4.95% | 2,412,100 |
| Apr 2, 2025 | 10.90 | 10.90 | 11.01 | 11.01 | 10.83 | 10.83 | 10.92 | 10.92 | -0.36% | 1,912,301 |
| Apr 1, 2025 | 10.97 | 10.97 | 11.11 | 11.11 | 10.79 | 10.79 | 10.96 | 10.96 | 0.09% | 1,776,717 |
| Mar 31, 2025 | 11.00 | 11.00 | 11.12 | 11.12 | 10.81 | 10.81 | 10.95 | 10.95 | -1.53% | 2,365,100 |
| Mar 28, 2025 | 11.20 | 11.20 | 11.54 | 11.54 | 10.97 | 10.97 | 11.12 | 11.12 | -0.45% | 3,360,609 |
| Mar 27, 2025 | 10.96 | 10.96 | 11.19 | 11.19 | 10.93 | 10.93 | 11.17 | 11.17 | 2.20% | 1,669,838 |
| Mar 26, 2025 | 10.80 | 10.80 | 11.04 | 11.04 | 10.78 | 10.78 | 10.93 | 10.93 | 0.92% | 1,351,900 |
| Mar 25, 2025 | 11.10 | 11.10 | 11.19 | 11.19 | 10.78 | 10.78 | 10.83 | 10.83 | -2.52% | 2,357,188 |
| Mar 24, 2025 | 11.03 | 11.03 | 11.29 | 11.29 | 10.95 | 10.95 | 11.11 | 11.11 | 1.46% | 2,036,930 |
| Mar 21, 2025 | 10.94 | 10.94 | 11.18 | 11.18 | 10.88 | 10.88 | 10.95 | 10.95 | -1.17% | 3,593,884 |
| Mar 20, 2025 | 10.95 | 10.95 | 11.37 | 11.37 | 10.95 | 10.95 | 11.08 | 11.08 | 1.00% | 1,940,700 |
| Mar 19, 2025 | 10.95 | 10.95 | 11.05 | 11.05 | 10.81 | 10.81 | 10.97 | 10.97 | -0.36% | 1,839,806 |
| Mar 18, 2025 | 11.11 | 11.11 | 11.31 | 11.31 | 10.98 | 10.98 | 11.01 | 11.01 | -1.34% | 1,734,200 |
| Mar 17, 2025 | 11.25 | 11.25 | 11.45 | 11.45 | 11.14 | 11.14 | 11.16 | 11.16 | -0.71% | 1,935,200 |
| Mar 14, 2025 | 10.90 | 10.90 | 11.26 | 11.26 | 10.82 | 10.82 | 11.24 | 11.24 | 3.12% | 1,839,595 |
| Mar 13, 2025 | 11.00 | 11.00 | 11.20 | 11.20 | 10.79 | 10.79 | 10.90 | 10.90 | 0.00% | 1,804,864 |
| Mar 12, 2025 | 11.07 | 11.07 | 11.20 | 11.20 | 10.72 | 10.72 | 10.90 | 10.90 | -2.42% | 2,575,539 |
| Mar 11, 2025 | 11.25 | 11.25 | 11.31 | 11.31 | 10.93 | 10.93 | 11.17 | 11.17 | -0.71% | 2,556,000 |
| Mar 10, 2025 | 11.44 | 11.44 | 11.58 | 11.58 | 11.05 | 11.05 | 11.25 | 11.25 | -1.83% | 3,143,500 |
| Mar 7, 2025 | 11.00 | 11.00 | 11.99 | 11.99 | 10.90 | 10.90 | 11.46 | 11.46 | 10.19% | 7,962,200 |
| Mar 6, 2025 | 10.39 | 10.39 | 10.59 | 10.59 | 10.25 | 10.25 | 10.40 | 10.40 | -0.57% | 2,277,700 |
| Mar 5, 2025 | 10.50 | 10.50 | 10.64 | 10.64 | 10.27 | 10.27 | 10.46 | 10.46 | -0.10% | 2,585,522 |
| Mar 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.46 | 10.46 | 10.47 | 10.47 | -3.59% | 2,690,410 |
| Mar 3, 2025 | 11.00 | 11.00 | 11.30 | 11.30 | 10.76 | 10.76 | 10.86 | 10.86 | -0.82% | 4,465,900 |
| Feb 28, 2025 | 10.66 | 10.66 | 10.98 | 10.98 | 10.64 | 10.64 | 10.95 | 10.95 | 2.24% | 3,670,080 |
| Feb 27, 2025 | 10.67 | 10.67 | 10.74 | 10.74 | 10.37 | 10.37 | 10.71 | 10.71 | -0.65% | 3,172,700 |
| Feb 26, 2025 | 10.83 | 10.83 | 11.14 | 11.14 | 10.64 | 10.64 | 10.78 | 10.78 | -0.37% | 3,291,828 |
| Feb 25, 2025 | 11.05 | 11.05 | 11.17 | 11.17 | 10.60 | 10.60 | 10.82 | 10.82 | -1.64% | 3,163,646 |
| Feb 24, 2025 | 10.43 | 10.43 | 11.07 | 11.07 | 10.13 | 10.13 | 11.00 | 11.00 | 2.23% | 5,390,717 |
| Feb 21, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.67 | 10.67 | 10.76 | 10.76 | -1.91% | 2,962,931 |
| Feb 20, 2025 | 10.82 | 10.82 | 11.00 | 11.00 | 10.78 | 10.78 | 10.97 | 10.97 | 1.20% | 2,448,500 |
| Feb 19, 2025 | 10.60 | 10.60 | 10.90 | 10.90 | 10.47 | 10.47 | 10.84 | 10.84 | 1.50% | 4,589,541 |
| Feb 18, 2025 | 10.14 | 10.14 | 10.68 | 10.68 | 10.08 | 10.08 | 10.68 | 10.68 | 5.12% | 3,370,018 |
| Feb 14, 2025 | 10.35 | 10.35 | 10.59 | 10.59 | 10.12 | 10.12 | 10.16 | 10.16 | -1.84% | 2,689,442 |
| Feb 13, 2025 | 10.85 | 10.85 | 10.90 | 10.90 | 10.23 | 10.23 | 10.35 | 10.35 | -4.61% | 5,104,700 |
| Feb 12, 2025 | 9.89 | 9.89 | 10.86 | 10.86 | 9.88 | 9.88 | 10.85 | 10.85 | 7.53% | 6,385,100 |
| Feb 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 9.80 | 9.80 | 10.09 | 10.09 | 0.10% | 4,252,500 |
| Feb 10, 2025 | 9.36 | 9.36 | 10.55 | 10.55 | 9.34 | 9.34 | 10.08 | 10.08 | 7.92% | 8,084,207 |
| Feb 7, 2025 | 9.35 | 9.35 | 9.42 | 9.42 | 9.24 | 9.24 | 9.34 | 9.34 | -1.48% | 1,532,400 |
| Feb 6, 2025 | 9.51 | 9.51 | 9.70 | 9.70 | 9.29 | 9.29 | 9.48 | 9.48 | -0.11% | 2,029,216 |
| Feb 5, 2025 | 9.56 | 9.56 | 9.63 | 9.63 | 9.37 | 9.37 | 9.49 | 9.49 | 0.11% | 1,622,234 |
| Feb 4, 2025 | 9.27 | 9.27 | 9.52 | 9.52 | 9.16 | 9.16 | 9.48 | 9.48 | 1.61% | 2,310,200 |
| Feb 3, 2025 | 9.05 | 9.05 | 9.38 | 9.38 | 8.93 | 8.93 | 9.33 | 9.33 | 2.08% | 2,655,773 |