Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
11.25
-0.03 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
11.59
+0.34 (3.02%)
After-hours: Dec 5, 2025, 7:50 PM EST
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.22 | 11.35 | 11.16 | 11.25 | 11.25 | -0.27% | 1,579,857 |
| Dec 4, 2025 | 11.07 | 11.80 | 11.07 | 11.28 | 11.28 | 0.98% | 4,543,743 |
| Dec 3, 2025 | 11.12 | 11.20 | 10.99 | 11.17 | 11.17 | 0.18% | 1,500,665 |
| Dec 2, 2025 | 11.39 | 11.39 | 11.15 | 11.15 | 11.15 | -1.50% | 2,397,513 |
| Dec 1, 2025 | 11.65 | 11.74 | 11.30 | 11.32 | 11.32 | -3.74% | 1,575,171 |
| Nov 28, 2025 | 11.87 | 11.91 | 11.73 | 11.76 | 11.76 | -0.25% | 839,683 |
| Nov 26, 2025 | 11.71 | 11.82 | 11.69 | 11.79 | 11.79 | 0.51% | 3,313,076 |
| Nov 25, 2025 | 11.53 | 11.88 | 11.52 | 11.73 | 11.73 | 2.18% | 4,016,350 |
| Nov 24, 2025 | 11.52 | 11.55 | 11.42 | 11.48 | 11.48 | -0.35% | 1,810,414 |
| Nov 21, 2025 | 11.44 | 11.65 | 11.30 | 11.52 | 11.52 | 1.32% | 1,490,539 |
| Nov 20, 2025 | 11.24 | 11.50 | 11.23 | 11.37 | 11.37 | 1.88% | 2,264,375 |
| Nov 19, 2025 | 11.41 | 11.45 | 11.09 | 11.16 | 11.16 | -2.11% | 1,783,832 |
| Nov 18, 2025 | 11.64 | 11.70 | 11.36 | 11.40 | 11.40 | -2.31% | 1,261,656 |
| Nov 17, 2025 | 11.70 | 11.78 | 11.51 | 11.67 | 11.67 | 0.17% | 1,538,963 |
| Nov 14, 2025 | 11.55 | 11.65 | 11.32 | 11.65 | 11.65 | - | 1,531,717 |
| Nov 13, 2025 | 11.56 | 11.70 | 11.53 | 11.65 | 11.65 | 0.78% | 1,612,110 |
| Nov 12, 2025 | 11.39 | 11.61 | 11.34 | 11.56 | 11.56 | 0.61% | 1,307,020 |
| Nov 11, 2025 | 11.27 | 11.59 | 11.17 | 11.49 | 11.49 | 2.59% | 2,099,234 |
| Nov 10, 2025 | 11.47 | 11.52 | 10.82 | 11.20 | 11.20 | -3.20% | 3,343,157 |
| Nov 7, 2025 | 11.55 | 11.62 | 11.39 | 11.57 | 11.57 | -0.17% | 2,087,727 |
| Nov 6, 2025 | 11.60 | 11.77 | 11.59 | 11.59 | 11.59 | -0.26% | 1,414,273 |
| Nov 5, 2025 | 11.66 | 11.77 | 11.59 | 11.62 | 11.62 | 0.17% | 1,704,538 |
| Nov 4, 2025 | 11.45 | 11.64 | 11.44 | 11.60 | 11.60 | 0.26% | 1,708,852 |
| Nov 3, 2025 | 11.57 | 11.62 | 11.33 | 11.57 | 11.57 | -0.43% | 1,684,778 |
| Oct 31, 2025 | 11.50 | 11.71 | 11.41 | 11.62 | 11.62 | 0.35% | 2,090,899 |
| Oct 30, 2025 | 11.56 | 11.66 | 11.50 | 11.58 | 11.58 | 0.26% | 1,268,203 |
| Oct 29, 2025 | 11.90 | 12.09 | 11.46 | 11.55 | 11.55 | -3.43% | 1,857,408 |
| Oct 28, 2025 | 12.10 | 12.15 | 11.86 | 11.96 | 11.96 | -0.66% | 1,625,183 |
| Oct 27, 2025 | 11.86 | 12.06 | 11.85 | 12.04 | 12.04 | 1.52% | 1,473,668 |
| Oct 24, 2025 | 11.75 | 11.89 | 11.63 | 11.86 | 11.86 | 1.80% | 1,225,541 |
| Oct 23, 2025 | 11.86 | 11.86 | 11.61 | 11.65 | 11.65 | -1.27% | 1,533,116 |
| Oct 22, 2025 | 11.84 | 11.89 | 11.65 | 11.80 | 11.80 | -0.34% | 1,396,844 |
| Oct 21, 2025 | 11.91 | 11.93 | 11.71 | 11.84 | 11.84 | -0.84% | 1,485,628 |
| Oct 20, 2025 | 11.32 | 11.96 | 11.30 | 11.94 | 11.94 | 5.85% | 1,699,630 |
| Oct 17, 2025 | 11.20 | 11.32 | 11.14 | 11.28 | 11.28 | 0.09% | 1,260,109 |
| Oct 16, 2025 | 11.34 | 11.44 | 11.19 | 11.27 | 11.27 | -0.27% | 1,433,010 |
| Oct 15, 2025 | 11.23 | 11.46 | 11.20 | 11.30 | 11.30 | 0.53% | 1,271,363 |
| Oct 14, 2025 | 11.00 | 11.26 | 10.95 | 11.24 | 11.24 | 2.09% | 1,532,806 |
| Oct 13, 2025 | 10.92 | 11.08 | 10.90 | 11.01 | 11.01 | 1.10% | 1,245,637 |
| Oct 10, 2025 | 11.06 | 11.12 | 10.79 | 10.89 | 10.89 | -1.27% | 1,797,105 |
| Oct 9, 2025 | 11.13 | 11.24 | 11.00 | 11.03 | 11.03 | -0.63% | 1,392,836 |
| Oct 8, 2025 | 11.42 | 11.42 | 11.07 | 11.10 | 11.10 | -1.94% | 1,777,402 |
| Oct 7, 2025 | 11.30 | 11.46 | 11.23 | 11.32 | 11.32 | 0.71% | 1,812,974 |
| Oct 6, 2025 | 11.19 | 11.30 | 11.14 | 11.24 | 11.24 | 0.72% | 1,458,584 |
| Oct 3, 2025 | 11.19 | 11.27 | 11.13 | 11.16 | 11.16 | 0.45% | 1,046,583 |
| Oct 2, 2025 | 11.01 | 11.13 | 10.92 | 11.11 | 11.11 | 0.82% | 1,775,894 |
| Oct 1, 2025 | 11.07 | 11.26 | 11.00 | 11.02 | 11.02 | -0.18% | 2,357,037 |
| Sep 30, 2025 | 11.06 | 11.14 | 10.98 | 11.04 | 11.04 | -0.09% | 2,334,871 |
| Sep 29, 2025 | 11.17 | 11.19 | 11.02 | 11.05 | 11.05 | -0.99% | 1,561,012 |
| Sep 26, 2025 | 11.19 | 11.26 | 11.12 | 11.16 | 11.16 | 0.27% | 1,363,605 |