Hawaiian Electric Industries Inc (HE) Historical Stock Data

9.88 ↓0.62 (-5.90%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, HE is down -0.28% a day on average. There have been 14 days where Hawaiian Electric Industries Inc closed green and 16 days where HE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	10.39	9.88	↓$0.51 (-4.91%)	9.44	10.39	5.65M
2024-04-25	10.84	10.50	↓$0.34 (-3.14%)	10.32	11.07	3.52M
2024-04-24	10.90	10.88	↓$0.02 (-0.18%)	10.73	10.97	1.46M
2024-04-23	10.77	10.95	↑$0.18 (1.67%)	10.71	11.09	1.49M
2024-04-22	10.91	10.83	↓$0.08 (-0.73%)	10.67	10.99	2.41M
2024-04-19	10.25	10.91	↑$0.66 (6.44%)	10.20	10.98	3.16M
2024-04-18	9.89	10.21	↑$0.32 (3.24%)	9.81	10.24	3.74M
2024-04-17	9.58	9.77	↑$0.19 (1.98%)	9.26	9.92	4.62M
2024-04-16	10.61	9.52	↓$1.09 (-10.27%)	8.74	10.61	12.21M
2024-04-15	10.68	10.66	↓$0.02 (-0.19%)	10.58	10.82	1.37M
2024-04-12	10.79	10.68	↓$0.11 (-1.02%)	10.64	10.97	1.64M
2024-04-11	10.93	10.80	↓$0.13 (-1.19%)	10.55	10.97	1.64M
2024-04-10	10.95	10.78	↓$0.17 (-1.55%)	10.76	10.97	2.81M
2024-04-09	11.15	11.18	↑$0.03 (0.27%)	11.11	11.41	1.38M
2024-04-08	10.92	11.07	↑$0.15 (1.37%)	10.85	11.13	1.83M
2024-04-05	10.94	10.91	↓$0.03 (-0.27%)	10.78	10.99	2.76M
2024-04-04	11.15	11.04	↓$0.11 (-0.99%)	10.98	11.19	1.35M
2024-04-03	11.01	11.05	↑$0.04 (0.36%)	10.87	11.06	1.32M
2024-04-02	11.01	11.01	↑$0.00 (0.00%)	10.90	11.18	1.62M
2024-04-01	11.27	11.10	↓$0.17 (-1.51%)	10.89	11.27	1.46M
2024-03-28	10.97	11.27	↑$0.30 (2.73%)	10.90	11.32	2.10M
2024-03-27	10.92	10.99	↑$0.07 (0.64%)	10.91	11.09	2.01M
2024-03-26	11.03	10.86	↓$0.17 (-1.54%)	10.83	11.10	1.56M
2024-03-25	11.09	11.00	↓$0.09 (-0.81%)	10.94	11.15	1.27M
2024-03-22	11.54	11.04	↓$0.50 (-4.33%)	10.93	11.71	2.40M
2024-03-21	11.40	11.49	↑$0.09 (0.79%)	11.31	11.71	1.55M
2024-03-20	10.92	11.40	↑$0.48 (4.40%)	10.87	11.47	1.82M
2024-03-19	10.87	10.98	↑$0.11 (1.01%)	10.73	11.00	1.74M
2024-03-18	11.07	10.91	↓$0.16 (-1.45%)	10.83	11.10	1.89M
2024-03-15	11.08	11.16	↑$0.08 (0.72%)	11.02	11.35	3.32M