NYSE:HE
Hawaiian Electric Industries Inc Stock Price (Quote)
$10.50
-0.380 (-3.49%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.74 | $11.41 | Thursday, 25th Apr 2024 HE stock ended at $10.50. This is 3.49% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.27% from a day low at $10.32 to a day high of $11.07. |
| 90 days | $8.74 | $14.04 | |
| 52 weeks | $8.74 | $40.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $10.84 | $11.07 | $10.32 | $10.50 | 3 426 397 |
| Apr 24, 2024 | $10.90 | $10.97 | $10.73 | $10.88 | 1 441 875 |
| Apr 23, 2024 | $10.77 | $11.09 | $10.71 | $10.95 | 1 490 802 |
| Apr 22, 2024 | $10.91 | $10.99 | $10.67 | $10.83 | 2 405 203 |
| Apr 19, 2024 | $10.25 | $10.98 | $10.20 | $10.91 | 2 760 602 |
| Apr 18, 2024 | $9.89 | $10.24 | $9.81 | $10.21 | 3 728 648 |
| Apr 17, 2024 | $9.58 | $9.92 | $9.26 | $9.77 | 4 610 157 |
| Apr 16, 2024 | $10.61 | $10.61 | $8.74 | $9.52 | 12 193 371 |
| Apr 15, 2024 | $10.68 | $10.82 | $10.59 | $10.66 | 1 366 783 |
| Apr 12, 2024 | $10.79 | $10.97 | $10.64 | $10.68 | 1 512 809 |
| Apr 11, 2024 | $10.93 | $10.97 | $10.55 | $10.80 | 1 633 465 |
| Apr 10, 2024 | $10.95 | $10.97 | $10.76 | $10.78 | 2 643 911 |
| Apr 09, 2024 | $11.15 | $11.41 | $11.11 | $11.18 | 1 121 457 |
| Apr 08, 2024 | $10.92 | $11.13 | $10.85 | $11.07 | 1 825 034 |
| Apr 05, 2024 | $10.94 | $10.99 | $10.78 | $10.91 | 2 229 321 |
| Apr 04, 2024 | $11.15 | $11.18 | $10.98 | $11.04 | 1 063 740 |
| Apr 03, 2024 | $11.01 | $11.06 | $10.87 | $11.05 | 997 937 |
| Apr 02, 2024 | $11.01 | $11.18 | $10.90 | $11.01 | 1 616 786 |
| Apr 01, 2024 | $11.27 | $11.27 | $10.89 | $11.10 | 1 431 113 |
| Mar 28, 2024 | $10.97 | $11.32 | $10.90 | $11.27 | 2 097 157 |
| Mar 27, 2024 | $10.92 | $11.09 | $10.92 | $10.99 | 2 005 436 |
| Mar 26, 2024 | $11.03 | $11.10 | $10.83 | $10.86 | 1 563 260 |
| Mar 25, 2024 | $11.09 | $11.15 | $10.94 | $11.00 | 1 255 151 |
| Mar 22, 2024 | $11.54 | $11.71 | $10.93 | $11.04 | 2 390 756 |
| Mar 21, 2024 | $11.40 | $11.71 | $11.31 | $11.49 | 1 548 294 |
