Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hawaiian Electric (HE) Historical Prices

HE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.608.718.478.708.70+1.75%2,893,8721.01
Oct 29, 20268.518.558.358.558.55+1.91%4,617,9051.64
Oct 28, 20268.358.408.188.398.39+0.48%4,868,7391.76
Oct 27, 20268.228.478.208.358.35+1.71%7,356,5062.75
Oct 26, 20268.418.478.158.218.21-2.38%4,633,8051.77
Oct 23, 20268.688.738.258.418.41-3.89%3,962,4601.54
Oct 22, 20268.718.948.688.758.75+0.34%2,915,2451.14
Oct 21, 20268.878.898.698.728.72-1.25%2,689,2091.07
Oct 20, 20268.478.988.458.838.83+4.87%5,424,1702.21
Oct 19, 20268.518.598.348.428.42-1.86%2,589,6271.06
Oct 16, 20268.558.718.498.588.58+1.06%3,587,5591.49
Oct 15, 20268.568.568.428.498.49+0.47%2,376,7340.99
Oct 14, 20268.538.538.208.458.45-0.94%3,684,6391.56
Oct 13, 20268.718.718.418.538.53-1.50%2,176,7550.92
Oct 12, 20268.758.768.568.668.66-1.14%2,718,0881.16
Oct 09, 20268.818.868.758.768.76-0.68%2,111,3300.90
Oct 08, 20268.768.828.658.828.82+0.57%3,302,3351.43
Oct 07, 20268.858.908.758.778.77-1.79%2,475,6151.08
Oct 06, 20268.898.958.778.938.93+1.36%3,055,8271.35
Oct 05, 20268.979.048.778.818.81-1.01%3,725,9251.66
Oct 02, 20269.039.058.888.908.90-0.34%2,240,6411.00
Oct 01, 20268.858.998.688.938.93-0.11%3,125,6031.42
Sep 30, 20269.049.088.928.948.94-1.54%2,720,4451.26
Sep 29, 20268.909.138.859.089.08+1.45%3,049,7611.43
Sep 28, 20269.049.108.768.958.95-1.65%3,404,7341.62
Sep 25, 20269.059.219.019.109.10-0.76%2,566,0761.23
Sep 24, 20269.229.349.009.179.17-0.54%3,692,8911.80
Sep 23, 20269.629.629.219.229.22-4.26%2,445,8951.17
Sep 22, 20269.629.739.579.639.63+0.63%2,678,3241.29
Sep 21, 20269.9510.059.579.579.57-2.35%3,026,9631.48
Sep 18, 202610.0210.079.799.809.80-2.87%7,146,5263.61
Sep 17, 202610.2110.3010.0710.0910.09-1.37%2,209,3171.12
Sep 16, 202610.2810.3010.0710.2310.23+0.20%2,350,0341.18
Sep 15, 202610.3410.3710.1710.2110.21-1.45%2,278,0131.15
Sep 14, 202610.4110.4510.3210.3610.36-0.19%2,416,2751.23
Sep 11, 202610.5810.6110.3410.3810.38-0.86%2,572,7421.32
Sep 10, 202610.2810.5710.2810.4710.47+1.36%4,062,7232.14
Sep 09, 202610.9010.9510.2810.3310.33-5.23%3,177,0141.69
Sep 08, 202610.8611.0610.7610.9010.90-1.71%2,477,6331.33
Sep 07, 202611.0411.1411.0011.0911.09+0.00%00.00
Sep 04, 202611.0411.1411.0011.0911.09+0.00%2,815,2841.51
Sep 03, 202611.0011.2110.9411.0911.09+1.28%2,435,3841.32
Sep 02, 202611.0311.0710.8610.9510.95-1.17%2,601,8161.41
Sep 01, 202611.1711.2510.9411.0811.08-1.25%2,309,4431.26
Aug 31, 202611.3311.4011.1511.2211.22-1.58%2,693,0711.48
Aug 28, 202611.5111.6011.3211.4011.40-0.52%1,788,0480.99
Aug 27, 202611.3811.5211.3311.4611.46-0.26%1,631,9580.90
Aug 26, 202611.3311.5211.2511.4911.49+1.06%1,872,1291.03
Aug 25, 202611.4911.5211.2911.3711.37-0.35%1,946,1711.08
Aug 24, 202611.5311.5711.3711.4111.41-0.78%2,477,5751.39