Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
10.93
+0.24 (2.25%)
May 13, 2025, 4:00 PM - Market closed
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.78 | 10.99 | 10.68 | 10.93 | 10.93 | 2.25% | 1,834,141 |
| May 12, 2025 | 10.69 | 11.04 | 10.52 | 10.69 | 10.69 | 1.91% | 3,129,633 |
| May 9, 2025 | 10.37 | 10.58 | 10.30 | 10.49 | 10.49 | 0.67% | 1,961,533 |
| May 8, 2025 | 10.47 | 10.53 | 10.32 | 10.42 | 10.42 | 0.29% | 1,737,747 |
| May 7, 2025 | 10.40 | 10.52 | 10.31 | 10.39 | 10.39 | 0.48% | 1,356,862 |
| May 6, 2025 | 10.30 | 10.48 | 10.26 | 10.34 | 10.34 | - | 1,339,981 |
| May 5, 2025 | 10.20 | 10.55 | 10.17 | 10.34 | 10.34 | 1.27% | 1,545,434 |
| May 2, 2025 | 10.25 | 10.31 | 10.14 | 10.21 | 10.21 | -0.20% | 1,317,602 |
| May 1, 2025 | 10.44 | 10.58 | 10.19 | 10.23 | 10.23 | -2.57% | 1,954,450 |
| Apr 30, 2025 | 10.32 | 10.55 | 10.08 | 10.50 | 10.50 | - | 1,952,386 |
| Apr 29, 2025 | 10.20 | 10.52 | 10.16 | 10.50 | 10.50 | 2.84% | 1,453,135 |
| Apr 28, 2025 | 10.06 | 10.21 | 10.03 | 10.21 | 10.21 | 1.49% | 1,356,254 |
| Apr 25, 2025 | 10.34 | 10.34 | 10.03 | 10.06 | 10.06 | -2.90% | 1,634,404 |
| Apr 24, 2025 | 10.33 | 10.44 | 10.26 | 10.36 | 10.36 | 0.48% | 1,071,748 |
| Apr 23, 2025 | 10.56 | 10.64 | 10.23 | 10.31 | 10.31 | -1.43% | 1,281,800 |
| Apr 22, 2025 | 10.37 | 10.56 | 10.26 | 10.46 | 10.46 | 2.05% | 1,217,280 |
| Apr 21, 2025 | 10.34 | 10.50 | 10.14 | 10.25 | 10.25 | -1.91% | 1,262,035 |
| Apr 17, 2025 | 10.31 | 10.65 | 10.28 | 10.45 | 10.45 | 0.97% | 1,822,027 |
| Apr 16, 2025 | 10.42 | 10.48 | 10.27 | 10.35 | 10.35 | -0.29% | 1,685,470 |
| Apr 15, 2025 | 10.03 | 10.52 | 9.94 | 10.38 | 10.38 | 3.28% | 2,558,455 |
| Apr 14, 2025 | 9.77 | 10.08 | 9.73 | 10.05 | 10.05 | 3.93% | 1,901,952 |
| Apr 11, 2025 | 9.42 | 9.72 | 9.27 | 9.67 | 9.67 | 2.55% | 1,540,689 |
| Apr 10, 2025 | 9.54 | 9.60 | 9.16 | 9.43 | 9.43 | -3.48% | 3,183,951 |
| Apr 9, 2025 | 9.21 | 9.95 | 9.06 | 9.77 | 9.77 | 4.38% | 3,153,735 |
| Apr 8, 2025 | 9.88 | 9.95 | 9.23 | 9.36 | 9.36 | -3.70% | 3,378,934 |
| Apr 7, 2025 | 9.57 | 10.23 | 9.29 | 9.72 | 9.72 | -2.51% | 3,240,655 |
| Apr 4, 2025 | 10.20 | 10.25 | 9.72 | 9.97 | 9.97 | -3.95% | 2,843,269 |
| Apr 3, 2025 | 10.86 | 10.90 | 10.38 | 10.38 | 10.38 | -4.95% | 2,412,058 |
| Apr 2, 2025 | 10.90 | 11.01 | 10.83 | 10.92 | 10.92 | -0.36% | 1,912,301 |
| Apr 1, 2025 | 10.97 | 11.11 | 10.79 | 10.96 | 10.96 | 0.09% | 1,776,717 |
| Mar 31, 2025 | 11.00 | 11.12 | 10.81 | 10.95 | 10.95 | -1.53% | 2,365,054 |
| Mar 28, 2025 | 11.20 | 11.54 | 10.97 | 11.12 | 11.12 | -0.45% | 3,360,609 |
| Mar 27, 2025 | 10.96 | 11.19 | 10.93 | 11.17 | 11.17 | 2.20% | 1,669,838 |
| Mar 26, 2025 | 10.80 | 11.04 | 10.78 | 10.93 | 10.93 | 0.92% | 1,351,897 |
| Mar 25, 2025 | 11.10 | 11.19 | 10.78 | 10.83 | 10.83 | -2.52% | 2,357,188 |
| Mar 24, 2025 | 11.03 | 11.29 | 10.95 | 11.11 | 11.11 | 1.46% | 2,036,930 |
| Mar 21, 2025 | 10.94 | 11.18 | 10.88 | 10.95 | 10.95 | -1.17% | 3,593,884 |
| Mar 20, 2025 | 10.95 | 11.37 | 10.95 | 11.08 | 11.08 | 1.00% | 1,940,695 |
| Mar 19, 2025 | 10.95 | 11.05 | 10.81 | 10.97 | 10.97 | -0.36% | 1,839,806 |
| Mar 18, 2025 | 11.11 | 11.31 | 10.98 | 11.01 | 11.01 | -1.34% | 1,734,200 |
| Mar 17, 2025 | 11.25 | 11.45 | 11.14 | 11.16 | 11.16 | -0.71% | 1,935,180 |
| Mar 14, 2025 | 10.90 | 11.26 | 10.82 | 11.24 | 11.24 | 3.12% | 1,839,595 |
| Mar 13, 2025 | 11.00 | 11.20 | 10.79 | 10.90 | 10.90 | - | 1,804,864 |
| Mar 12, 2025 | 11.07 | 11.20 | 10.72 | 10.90 | 10.90 | -2.42% | 2,575,539 |
| Mar 11, 2025 | 11.25 | 11.31 | 10.93 | 11.17 | 11.17 | -0.71% | 2,555,984 |
| Mar 10, 2025 | 11.44 | 11.58 | 11.05 | 11.25 | 11.25 | -1.83% | 3,136,467 |
| Mar 7, 2025 | 11.00 | 11.99 | 10.90 | 11.46 | 11.46 | 10.19% | 7,962,180 |
| Mar 6, 2025 | 10.39 | 10.59 | 10.25 | 10.40 | 10.40 | -0.57% | 2,277,687 |
| Mar 5, 2025 | 10.50 | 10.64 | 10.27 | 10.46 | 10.46 | -0.10% | 2,585,522 |
| Mar 4, 2025 | 10.86 | 10.86 | 10.46 | 10.47 | 10.47 | -3.59% | 2,690,410 |