Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Electric Industries (NY: HE )

11.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.618 5.635 5.577 5.590 299,036 -0.02(-0.30%)
Feb 27, 2003 5.608 5.653 5.582 5.607 264,504 +0.03(+0.53%)
Feb 26, 2003 5.631 5.632 5.562 5.577 380,203 -0.05(-0.90%)
Feb 25, 2003 5.625 5.673 5.563 5.628 514,769 +0.02(+0.30%)
Feb 24, 2003 5.688 5.723 5.611 5.611 335,703 -0.07(-1.16%)
Feb 21, 2003 5.653 5.742 5.635 5.677 1,009,959 +0.09(+1.69%)
Feb 20, 2003 5.513 5.596 5.513 5.583 419,006 +0.06(+1.12%)
Feb 19, 2003 5.546 5.551 5.497 5.521 391,595 -0.01(-0.15%)
Feb 18, 2003 5.548 5.565 5.503 5.530 362,403 +0.01(+0.20%)
Feb 14, 2003 5.506 5.549 5.471 5.518 608,752 +0.02(+0.33%)
Feb 13, 2003 5.485 5.548 5.365 5.500 829,469 +0.04(+0.67%)
Feb 12, 2003 5.573 5.603 5.400 5.464 826,977 -0.11(-1.97%)
Feb 11, 2003 5.646 5.655 5.551 5.573 569,236 -0.04(-0.80%)
Feb 10, 2003 5.709 5.735 5.576 5.618 1,103,942 -0.14(-2.51%)
Feb 07, 2003 5.892 5.892 5.763 5.763 4,035,922 -0.07(-1.25%)
Feb 06, 2003 5.837 5.903 5.822 5.836 432,534 +0.00(+0.00%)
Feb 05, 2003 5.871 5.913 5.836 5.836 289,424 -0.03(-0.43%)
Feb 04, 2003 5.906 5.920 5.857 5.861 535,773 -0.04(-0.60%)
Feb 03, 2003 5.820 5.931 5.795 5.896 631,536 +0.10(+1.79%)
Jan 31, 2003 5.736 5.801 5.725 5.792 534,705 +0.06(+1.08%)
Jan 30, 2003 5.795 5.840 5.728 5.730 621,212 -0.05(-0.87%)
Jan 29, 2003 5.830 5.830 5.774 5.781 590,952 -0.06(-1.08%)
Jan 28, 2003 5.871 5.912 5.837 5.844 603,768 -0.02(-0.29%)
Jan 27, 2003 6.039 6.041 5.836 5.861 981,835 -0.18(-2.95%)
Jan 24, 2003 6.039 6.062 5.976 6.039 817,009 -0.01(-0.12%)
Jan 23, 2003 5.997 6.069 5.997 6.046 597,004 +0.06(+0.94%)
Jan 22, 2003 6.067 6.067 5.927 5.990 622,280 -0.09(-1.46%)
Jan 21, 2003 6.156 6.194 6.077 6.079 910,992 -0.09(-1.48%)
Jan 17, 2003 6.271 6.271 6.170 6.170 292,984 -0.10(-1.66%)
Jan 16, 2003 6.264 6.319 6.250 6.274 372,727 +0.00(+0.00%)
Jan 15, 2003 6.271 6.337 6.214 6.274 662,863 +0.02(+0.31%)
Jan 14, 2003 6.236 6.278 6.211 6.254 476,678 +0.02(+0.29%)
Jan 13, 2003 6.301 6.320 6.216 6.236 596,292 -0.06(-1.00%)
Jan 10, 2003 6.299 6.308 6.261 6.299 237,805 -0.01(-0.22%)
Jan 09, 2003 6.327 6.341 6.299 6.313 466,710 +0.00(+0.04%)
Jan 08, 2003 6.284 6.355 6.249 6.310 604,836 +0.05(+0.88%)
Jan 07, 2003 6.450 6.450 6.250 6.256 835,877 -0.19(-2.98%)
Jan 06, 2003 6.249 6.476 6.249 6.448 741,182 +0.21(+3.42%)
Jan 03, 2003 6.236 6.313 6.204 6.235 522,957 -0.02(-0.36%)
Jan 02, 2003 6.187 6.264 6.163 6.257 299,748 +0.08(+1.30%)
Dec 31, 2002 6.166 6.197 6.145 6.177 397,291 +0.03(+0.50%)
Dec 30, 2002 6.117 6.166 6.117 6.146 422,210 +0.01(+0.18%)
Dec 27, 2002 6.195 6.195 6.103 6.135 436,806 -0.07(-1.20%)
Dec 26, 2002 6.166 6.229 6.163 6.209 358,843 +0.05(+0.82%)
Dec 24, 2002 6.180 6.204 6.160 6.159 170,165 +0.00(+0.02%)
Dec 23, 2002 6.180 6.180 6.142 6.157 560,337 -0.04(-0.63%)
Dec 20, 2002 6.096 6.197 6.096 6.197 847,625 +0.11(+1.80%)
Dec 19, 2002 6.090 6.098 6.058 6.087 624,772 -0.02(-0.28%)
Dec 18, 2002 6.090 6.142 6.082 6.104 829,825 +0.03(+0.46%)
Dec 17, 2002 6.010 6.131 5.999 6.076 433,246 +0.04(+0.63%)
Dec 16, 2002 6.028 6.045 5.962 6.038 571,016 -0.00(-0.07%)
Dec 13, 2002 5.976 6.079 5.969 6.042 565,677 +0.04(+0.75%)
Dec 12, 2002 5.969 6.010 5.940 5.997 350,299 +0.03(+0.49%)
Dec 11, 2002 5.906 5.983 5.872 5.968 692,767 +0.05(+0.83%)
Dec 10, 2002 5.913 5.950 5.899 5.919 473,830 +0.01(+0.24%)
Dec 09, 2002 5.913 5.955 5.888 5.905 628,688 -0.01(-0.14%)
Dec 06, 2002 5.948 5.948 5.861 5.913 458,522 -0.02(-0.28%)
Dec 05, 2002 5.902 5.938 5.881 5.930 424,702 +0.04(+0.72%)
Dec 04, 2002 5.969 6.004 5.885 5.888 541,825 -0.08(-1.36%)
Dec 03, 2002 5.999 6.006 5.927 5.969 585,968 -0.02(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.