Hawaiian Electric Industries Inc (HE) Historical Stock Data
11.28 ↑0.11 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HE is down -0.08% a day on average. There have been 17 days where Hawaiian Electric Industries Inc closed green and 13 days where HE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 11.27 | 11.49 | ↑$0.22 (1.95%) | 11.17 | 11.59 | 2.10M |
| 2025-11-10 | 11.47 | 11.20 | ↓$0.27 (-2.35%) | 10.83 | 11.51 | 2.98M |
| 2025-11-07 | 11.55 | 11.57 | ↑$0.02 (0.17%) | 11.39 | 11.62 | 1.80M |
| 2025-11-06 | 11.60 | 11.59 | ↓$0.01 (-0.09%) | 11.59 | 11.77 | 1.41M |
| 2025-11-05 | 11.66 | 11.62 | ↓$0.04 (-0.34%) | 11.59 | 11.77 | 1.37M |
| 2025-11-04 | 11.45 | 11.60 | ↑$0.15 (1.31%) | 11.44 | 11.64 | 1.38M |
| 2025-11-03 | 11.57 | 11.57 | ↑$0.00 (0.00%) | 11.33 | 11.62 | 1.37M |
| 2025-10-31 | 11.50 | 11.62 | ↑$0.12 (1.04%) | 11.41 | 11.71 | 1.68M |
| 2025-10-30 | 11.56 | 11.58 | ↑$0.02 (0.17%) | 11.50 | 11.65 | 1.10M |
| 2025-10-29 | 11.90 | 11.55 | ↓$0.35 (-2.94%) | 11.46 | 12.08 | 1.64M |
| 2025-10-28 | 12.10 | 11.96 | ↓$0.14 (-1.16%) | 11.86 | 12.15 | 1.62M |
| 2025-10-27 | 11.86 | 12.04 | ↑$0.18 (1.52%) | 11.85 | 12.06 | 1.47M |
| 2025-10-24 | 11.75 | 11.86 | ↑$0.11 (0.94%) | 11.64 | 11.89 | 1.23M |
| 2025-10-23 | 11.86 | 11.65 | ↓$0.21 (-1.77%) | 11.61 | 11.86 | 1.53M |
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.