Hawaiian Electric Industries Inc (HE) Historical Stock Data
11.22 ↑0.23 (2.09%)
As of March 28, 2024, 12:31pm EST.
Historical Data
In the past 30 trading days, HE is down -0.68% a day on average. There have been 11 days where Hawaiian Electric Industries Inc closed green and 19 days where HE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 11.12 | 11.03 | ↓$0.09 (-0.81%) | 10.77 | 11.14 | 2.80M |
2024-03-13 | 11.30 | 11.16 | ↓$0.14 (-1.24%) | 11.13 | 11.42 | 1.97M |
2024-03-12 | 11.62 | 11.27 | ↓$0.35 (-3.01%) | 11.16 | 11.64 | 3.30M |
2024-03-11 | 11.85 | 11.73 | ↓$0.12 (-1.01%) | 11.65 | 11.95 | 1.74M |
2024-03-08 | 11.78 | 11.82 | ↑$0.04 (0.34%) | 11.66 | 11.90 | 2.68M |
2024-03-07 | 11.57 | 11.75 | ↑$0.18 (1.56%) | 11.53 | 11.76 | 1.53M |
2024-03-06 | 11.80 | 11.46 | ↓$0.34 (-2.88%) | 11.35 | 11.80 | 1.46M |
2024-03-05 | 11.48 | 11.62 | ↑$0.14 (1.22%) | 11.46 | 11.96 | 2.65M |
2024-03-04 | 11.95 | 11.44 | ↓$0.51 (-4.27%) | 11.43 | 12.00 | 2.78M |
2024-03-01 | 12.25 | 11.95 | ↓$0.30 (-2.45%) | 11.83 | 12.25 | 3.69M |
2024-02-29 | 12.45 | 12.18 | ↓$0.27 (-2.17%) | 12.16 | 12.57 | 2.30M |
2024-02-28 | 12.49 | 12.34 | ↓$0.15 (-1.20%) | 12.30 | 12.60 | 1.98M |
2024-02-27 | 12.44 | 12.58 | ↑$0.14 (1.13%) | 12.31 | 12.59 | 1.61M |
2024-02-26 | 12.60 | 12.25 | ↓$0.35 (-2.78%) | 12.22 | 12.62 | 2.69M |
2024-02-23 | 12.68 | 12.66 | ↓$0.02 (-0.16%) | 12.61 | 12.82 | 1.50M |
2024-02-22 | 13.00 | 12.75 | ↓$0.25 (-1.92%) | 12.60 | 13.00 | 2.68M |
2024-02-21 | 13.30 | 13.11 | ↓$0.19 (-1.43%) | 13.10 | 13.32 | 1.70M |
2024-02-20 | 13.04 | 13.29 | ↑$0.25 (1.92%) | 13.00 | 13.30 | 3.07M |
2024-02-16 | 13.15 | 13.10 | ↓$0.05 (-0.38%) | 12.97 | 13.25 | 1.82M |
2024-02-15 | 12.69 | 13.22 | ↑$0.53 (4.18%) | 12.68 | 13.28 | 4.25M |
2024-02-14 | 13.06 | 12.47 | ↓$0.59 (-4.52%) | 12.15 | 13.10 | 5.24M |
Create an account or log in to view more rows.
$HE added!
$HE Dumping started...
Get out while you can...
$HE hmm...
$HE pump up the volume
$HE lets go <3
$HE has just been halted from trading.
$HE has just been halted from trading.
$HE has just been halted from trading.
$HE has just been halted from trading.
$HE has just been halted from trading.