Hawaiian Electric Industries, Inc. Common Stock (HE)

Last Price13.60

Change+0.03 (0.22%)

NYSE· Last Trade: Jul 13th, 1:47 PM EDT

Historical Prices For Hawaiian Electric Industries, Inc. Common Stock (HE)

Date Range:

2026-04-13 - 2026-07-13

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	13.51	13.59	13.32	13.57	1,012,754	13.57
7/09/2026	13.55	13.61	13.31	13.38	1,553,754	13.38
7/08/2026	13.30	13.66	13.21	13.54	2,619,430	13.54
7/07/2026	13.54	13.56	13.33	13.35	1,197,926	13.35
7/06/2026	13.51	13.64	13.38	13.42	1,347,041	13.42
7/02/2026	13.61	13.72	13.52	13.63	1,289,741	13.63
7/01/2026	13.49	13.69	13.35	13.41	1,653,174	13.41
6/30/2026	13.50	13.61	13.33	13.53	1,277,458	13.53
6/29/2026	13.56	13.68	13.39	13.57	1,654,530	13.57
6/26/2026	13.35	13.60	13.29	13.57	4,530,240	13.57
6/25/2026	13.19	13.32	12.96	13.27	2,226,441	13.27
6/24/2026	13.17	13.34	13.12	13.32	1,428,114	13.32
6/23/2026	12.94	13.28	12.90	13.12	2,671,553	13.12
6/22/2026	12.92	13.12	12.72	12.88	1,834,770	12.88
6/18/2026	13.19	13.19	12.88	13.02	3,089,376	13.02
6/17/2026	13.37	13.51	12.94	13.11	1,967,973	13.11
6/16/2026	13.39	13.60	13.24	13.47	1,455,829	13.47
6/15/2026	13.39	13.46	13.23	13.38	1,284,842	13.38
6/12/2026	13.20	13.48	13.20	13.38	1,298,408	13.38
6/11/2026	13.19	13.31	13.10	13.17	1,572,457	13.17
6/10/2026	13.46	13.48	13.03	13.07	1,622,220	13.07
6/09/2026	13.51	13.68	13.40	13.45	1,577,939	13.45
6/08/2026	13.57	13.71	13.38	13.45	1,196,358	13.45
6/05/2026	13.48	13.71	13.46	13.54	1,671,925	13.54
6/04/2026	13.47	13.57	13.22	13.44	2,181,747	13.44
6/03/2026	13.52	13.78	13.34	13.38	1,749,596	13.38
6/02/2026	13.10	13.70	13.09	13.57	1,635,177	13.57
6/01/2026	13.20	13.24	13.06	13.17	1,537,503	13.17
5/29/2026	0.00	13.48	13.25	13.30	1,766,869	13.30
5/28/2026	13.50	13.77	13.41	13.49	1,537,927	13.49
5/27/2026	13.66	13.78	13.50	13.55	1,328,267	13.55
5/26/2026	13.81	13.89	13.65	13.65	1,468,403	13.65
5/22/2026	13.69	13.78	13.61	13.67	1,417,107	13.67
5/21/2026	13.65	13.78	13.47	13.69	1,632,692	13.69
5/20/2026	13.56	13.93	13.46	13.75	2,281,264	13.75
5/19/2026	13.43	13.66	13.25	13.52	2,040,960	13.52
5/18/2026	13.40	13.69	13.30	13.38	2,507,719	13.38
5/15/2026	13.42	13.58	13.22	13.23	1,869,534	13.23
5/14/2026	13.49	13.68	13.39	13.54	1,688,075	13.54
5/13/2026	13.25	13.54	13.15	13.39	1,993,773	13.39
5/12/2026	13.94	13.94	13.49	13.50	2,779,311	13.50
5/11/2026	14.77	14.90	13.34	13.93	5,528,541	13.93
5/08/2026	15.50	15.63	14.79	14.83	3,276,110	14.83
5/07/2026	15.25	15.46	15.15	15.42	1,961,739	15.42
5/06/2026	15.47	15.51	15.08	15.28	2,529,428	15.28
5/05/2026	15.10	15.58	15.06	15.38	1,565,309	15.38
5/04/2026	15.11	15.25	14.85	15.06	1,532,656	15.06
5/01/2026	15.09	15.37	15.01	15.27	1,961,959	15.27
4/30/2026	15.01	15.36	14.92	15.07	2,299,913	15.07
4/29/2026	15.18	15.29	14.86	14.93	1,868,760	14.93
4/28/2026	15.49	15.49	15.06	15.24	1,634,197	15.24
4/27/2026	15.12	15.53	15.12	15.33	1,154,499	15.33
4/24/2026	15.29	15.45	14.95	15.26	1,431,316	15.26
4/23/2026	15.25	15.60	15.24	15.38	1,000,392	15.38
4/22/2026	15.59	15.67	15.12	15.17	1,099,708	15.17
4/21/2026	15.82	15.83	15.33	15.44	1,446,704	15.44
4/20/2026	15.77	16.05	15.64	15.79	1,309,208	15.79
4/17/2026	15.82	15.96	15.52	15.79	2,090,004	15.79
4/16/2026	15.10	15.77	15.10	15.76	1,744,437	15.76
4/15/2026	15.17	15.22	14.96	15.15	1,578,606	15.15
4/14/2026	15.23	15.37	15.05	15.27	1,236,865	15.27
4/13/2026	15.36	15.64	14.96	15.26	1,789,448	15.26