Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
11.40
+0.03 (0.26%)
At close: Aug 15, 2025, 4:00 PM
11.41
+0.01 (0.09%)
After-hours: Aug 15, 2025, 7:50 PM EDT
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.36 | 11.45 | 11.20 | 11.40 | 11.40 | 0.26% | 2,096,563 |
| Aug 14, 2025 | 11.36 | 11.48 | 11.27 | 11.37 | 11.37 | -0.26% | 1,375,902 |
| Aug 13, 2025 | 11.50 | 11.56 | 11.33 | 11.40 | 11.40 | -0.70% | 1,875,149 |
| Aug 12, 2025 | 11.34 | 11.49 | 11.23 | 11.48 | 11.48 | 2.78% | 2,430,988 |
| Aug 11, 2025 | 10.87 | 11.37 | 10.77 | 11.17 | 11.17 | 3.52% | 2,807,242 |
| Aug 8, 2025 | 11.07 | 11.16 | 10.60 | 10.79 | 10.79 | -2.26% | 3,012,501 |
| Aug 7, 2025 | 11.10 | 11.23 | 11.00 | 11.04 | 11.04 | -0.09% | 1,494,442 |
| Aug 6, 2025 | 11.10 | 11.14 | 11.00 | 11.05 | 11.05 | -0.27% | 1,264,720 |
| Aug 5, 2025 | 10.92 | 11.12 | 10.87 | 11.08 | 11.08 | 1.47% | 2,852,845 |
| Aug 4, 2025 | 10.76 | 10.95 | 10.75 | 10.92 | 10.92 | 1.77% | 1,356,485 |
| Aug 1, 2025 | 10.74 | 10.81 | 10.64 | 10.73 | 10.73 | 0.09% | 1,383,442 |
| Jul 31, 2025 | 10.82 | 10.82 | 10.66 | 10.72 | 10.72 | -1.02% | 1,943,961 |
| Jul 30, 2025 | 10.82 | 10.99 | 10.77 | 10.83 | 10.83 | 0.84% | 1,563,901 |
| Jul 29, 2025 | 10.72 | 10.77 | 10.57 | 10.74 | 10.74 | 0.47% | 1,337,100 |
| Jul 28, 2025 | 10.81 | 10.81 | 10.66 | 10.69 | 10.69 | -1.47% | 1,243,387 |
| Jul 25, 2025 | 10.80 | 10.88 | 10.74 | 10.85 | 10.85 | 0.65% | 1,348,517 |
| Jul 24, 2025 | 10.77 | 10.85 | 10.69 | 10.78 | 10.78 | -0.74% | 1,563,263 |
| Jul 23, 2025 | 10.93 | 10.98 | 10.80 | 10.86 | 10.86 | 0.37% | 1,122,248 |
| Jul 22, 2025 | 10.94 | 11.08 | 10.82 | 10.82 | 10.82 | -0.73% | 1,873,886 |
| Jul 21, 2025 | 10.79 | 11.11 | 10.75 | 10.90 | 10.90 | 1.49% | 1,972,586 |
| Jul 18, 2025 | 10.71 | 10.81 | 10.54 | 10.74 | 10.74 | 0.75% | 1,664,716 |
| Jul 17, 2025 | 10.67 | 10.78 | 10.60 | 10.66 | 10.66 | -0.28% | 1,314,997 |
| Jul 16, 2025 | 10.57 | 10.75 | 10.48 | 10.69 | 10.69 | 2.20% | 1,944,447 |
| Jul 15, 2025 | 10.64 | 10.76 | 10.45 | 10.46 | 10.46 | -1.51% | 1,445,729 |
| Jul 14, 2025 | 10.55 | 10.80 | 10.53 | 10.62 | 10.62 | 0.47% | 1,268,477 |
| Jul 11, 2025 | 10.60 | 10.68 | 10.49 | 10.57 | 10.57 | -0.75% | 1,633,738 |
| Jul 10, 2025 | 10.64 | 10.85 | 10.55 | 10.65 | 10.65 | -0.65% | 1,982,519 |
| Jul 9, 2025 | 10.80 | 10.83 | 10.65 | 10.72 | 10.72 | -0.83% | 1,394,256 |
| Jul 8, 2025 | 10.76 | 11.00 | 10.68 | 10.81 | 10.81 | 0.46% | 1,739,011 |
| Jul 7, 2025 | 10.91 | 11.06 | 10.72 | 10.76 | 10.76 | -2.00% | 1,613,574 |
| Jul 3, 2025 | 10.91 | 11.03 | 10.87 | 10.98 | 10.98 | 1.67% | 1,130,237 |
| Jul 2, 2025 | 11.17 | 11.23 | 10.78 | 10.80 | 10.80 | -3.31% | 2,483,805 |
| Jul 1, 2025 | 10.60 | 11.20 | 10.52 | 11.17 | 11.17 | 5.08% | 3,712,325 |
| Jun 30, 2025 | 10.61 | 10.83 | 10.53 | 10.63 | 10.63 | -0.19% | 2,155,460 |
| Jun 27, 2025 | 10.51 | 10.79 | 10.49 | 10.65 | 10.65 | 1.14% | 3,401,287 |
| Jun 26, 2025 | 10.50 | 10.55 | 10.38 | 10.53 | 10.53 | 0.86% | 1,310,599 |
| Jun 25, 2025 | 10.73 | 10.78 | 10.40 | 10.44 | 10.44 | -3.33% | 1,937,841 |
| Jun 24, 2025 | 10.81 | 11.06 | 10.74 | 10.80 | 10.80 | 0.09% | 1,752,185 |
| Jun 23, 2025 | 10.37 | 10.79 | 10.37 | 10.79 | 10.79 | 3.95% | 2,214,335 |
| Jun 20, 2025 | 10.38 | 10.44 | 10.30 | 10.38 | 10.38 | 0.39% | 1,872,455 |
| Jun 18, 2025 | 10.25 | 10.36 | 10.20 | 10.34 | 10.34 | 0.88% | 1,255,793 |
| Jun 17, 2025 | 10.28 | 10.42 | 10.24 | 10.25 | 10.25 | -1.06% | 1,376,796 |
| Jun 16, 2025 | 10.60 | 10.60 | 10.31 | 10.36 | 10.36 | -1.24% | 1,326,401 |
| Jun 13, 2025 | 10.58 | 10.67 | 10.46 | 10.49 | 10.49 | -1.69% | 1,080,383 |
| Jun 12, 2025 | 10.64 | 10.79 | 10.60 | 10.67 | 10.67 | -1.02% | 942,656 |
| Jun 11, 2025 | 10.64 | 10.81 | 10.54 | 10.78 | 10.78 | 1.79% | 1,600,052 |
| Jun 10, 2025 | 10.46 | 10.59 | 10.41 | 10.59 | 10.59 | 1.63% | 1,229,470 |
| Jun 9, 2025 | 10.45 | 10.57 | 10.41 | 10.42 | 10.42 | -0.38% | 1,263,493 |
| Jun 6, 2025 | 10.56 | 10.56 | 10.41 | 10.46 | 10.46 | -0.10% | 1,194,131 |
| Jun 5, 2025 | 10.26 | 10.56 | 10.22 | 10.47 | 10.47 | 2.65% | 2,161,663 |