Hawaiian Electric Industries Inc (HE) Historical Stock Data
11.91 ↑0.17 (1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HE is down -0.05% a day on average. There have been 18 days where Hawaiian Electric Industries Inc closed green and 12 days where HE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 11.74 | 11.91 | ↑$0.17 (1.45%) | 11.67 | 11.98 | 2.25M |
| 2025-12-23 | 11.68 | 11.74 | ↑$0.06 (0.51%) | 11.56 | 11.84 | 2.72M |
| 2025-12-22 | 11.45 | 11.75 | ↑$0.30 (2.62%) | 11.22 | 11.76 | 5.99M |
| 2025-12-19 | 12.12 | 11.42 | ↓$0.70 (-5.78%) | 11.41 | 12.15 | 6.16M |
| 2025-12-18 | 12.02 | 12.18 | ↑$0.16 (1.33%) | 11.95 | 12.29 | 4.39M |
| 2025-12-17 | 11.78 | 11.97 | ↑$0.19 (1.61%) | 11.71 | 12.00 | 2.70M |
| 2025-12-16 | 11.89 | 11.81 | ↓$0.08 (-0.67%) | 11.76 | 11.92 | 2.36M |
| 2025-12-15 | 11.69 | 11.88 | ↑$0.19 (1.63%) | 11.60 | 11.98 | 3.30M |
| 2025-12-12 | 11.68 | 11.63 | ↓$0.05 (-0.43%) | 11.56 | 11.81 | 2.45M |
| 2025-12-11 | 12.02 | 11.65 | ↓$0.37 (-3.08%) | 11.58 | 12.08 | 3.42M |
| 2025-12-10 | 11.98 | 12.00 | ↑$0.02 (0.17%) | 11.77 | 12.12 | 4.48M |
| 2025-12-09 | 11.96 | 12.00 | ↑$0.04 (0.33%) | 11.65 | 12.21 | 5.67M |
| 2025-12-08 | 11.95 | 11.90 | ↓$0.05 (-0.42%) | 11.75 | 12.69 | 13.29M |
| 2025-12-05 | 11.22 | 11.25 | ↑$0.03 (0.27%) | 11.16 | 11.35 | 1.36M |
| 2025-12-04 | 11.07 | 11.28 | ↑$0.21 (1.90%) | 11.07 | 11.80 | 4.54M |
| 2025-12-03 | 11.12 | 11.17 | ↑$0.05 (0.45%) | 10.99 | 11.20 | 1.44M |
| 2025-12-02 | 11.39 | 11.15 | ↓$0.24 (-2.11%) | 11.15 | 11.39 | 2.09M |
| 2025-12-01 | 11.65 | 11.32 | ↓$0.33 (-2.83%) | 11.30 | 11.73 | 1.25M |
| 2025-11-28 | 11.87 | 11.76 | ↓$0.11 (-0.93%) | 11.73 | 11.91 | 836.39K |
| 2025-11-26 | 11.71 | 11.79 | ↑$0.08 (0.68%) | 11.69 | 11.82 | 3.31M |
| 2025-11-25 | 11.53 | 11.73 | ↑$0.20 (1.73%) | 11.52 | 11.88 | 4.02M |
| 2025-11-24 | 11.52 | 11.48 | ↓$0.04 (-0.35%) | 11.42 | 11.55 | 1M |
| 2025-11-21 | 11.44 | 11.52 | ↑$0.08 (0.70%) | 11.30 | 11.65 | 1.17M |
| 2025-11-20 | 11.24 | 11.37 | ↑$0.13 (1.16%) | 11.23 | 11.50 | 1.67M |
| 2025-11-19 | 11.41 | 11.16 | ↓$0.25 (-2.19%) | 11.09 | 11.45 | 1.56M |
| 2025-11-18 | 11.64 | 11.40 | ↓$0.24 (-2.06%) | 11.37 | 11.69 | 1.26M |
| 2025-11-17 | 11.70 | 11.67 | ↓$0.03 (-0.26%) | 11.51 | 11.78 | 1.26M |
| 2025-11-14 | 11.55 | 11.65 | ↑$0.10 (0.87%) | 11.32 | 11.65 | 1.53M |
| 2025-11-13 | 11.56 | 11.65 | ↑$0.09 (0.78%) | 11.53 | 11.70 | 1.61M |
| 2025-11-12 | 11.39 | 11.56 | ↑$0.17 (1.49%) | 11.39 | 11.61 | 1.31M |
Create an account or log in to view more rows.
$HE rubbish
$HE very nice
$HE puts r going to print tomorrow
$HE I do it for the thrills!
$HE omg this is bullshit
$HE still bullish
$HE Longs will be rewarded handsomely
$HE ugh oh
we heatin back up
$HE we need to get moving
$HE Pack it up boys.