NYSE - Nasdaq Real Time Price • USD
Hawaiian Electric Industries, Inc. (HE)
As of 11:44 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 10.90 | 10.93 | 10.73 | 10.80 | 10.80 | 477,324 |
Apr 23, 2024 | 10.77 | 11.09 | 10.71 | 10.95 | 10.95 | 1,491,000 |
Apr 22, 2024 | 10.91 | 10.99 | 10.67 | 10.83 | 10.83 | 2,415,000 |
Apr 19, 2024 | 10.25 | 10.98 | 10.20 | 10.91 | 10.91 | 3,159,900 |
Apr 18, 2024 | 9.89 | 10.24 | 9.81 | 10.21 | 10.21 | 3,738,400 |
Apr 17, 2024 | 9.58 | 9.92 | 9.26 | 9.77 | 9.77 | 4,624,800 |
Apr 16, 2024 | 10.61 | 10.61 | 8.74 | 9.52 | 9.52 | 12,210,000 |
Apr 15, 2024 | 10.68 | 10.82 | 10.58 | 10.66 | 10.66 | 1,369,300 |
Apr 12, 2024 | 10.79 | 10.97 | 10.64 | 10.68 | 10.68 | 1,634,900 |
Apr 11, 2024 | 10.93 | 10.97 | 10.55 | 10.80 | 10.80 | 1,637,600 |
Apr 10, 2024 | 10.95 | 10.97 | 10.76 | 10.78 | 10.78 | 2,811,800 |
Apr 9, 2024 | 11.15 | 11.41 | 11.11 | 11.18 | 11.18 | 1,379,700 |
Apr 8, 2024 | 10.92 | 11.13 | 10.85 | 11.07 | 11.07 | 1,833,900 |
Apr 5, 2024 | 10.94 | 10.99 | 10.78 | 10.91 | 10.91 | 2,751,700 |
Apr 4, 2024 | 11.15 | 11.19 | 10.98 | 11.04 | 11.04 | 1,350,400 |
Apr 3, 2024 | 11.01 | 11.06 | 10.87 | 11.05 | 11.05 | 1,316,000 |
Apr 2, 2024 | 11.01 | 11.18 | 10.90 | 11.01 | 11.01 | 1,623,700 |
Apr 1, 2024 | 11.27 | 11.27 | 10.89 | 11.10 | 11.10 | 1,455,600 |
Mar 28, 2024 | 10.97 | 11.32 | 10.90 | 11.27 | 11.27 | 2,098,500 |
Mar 27, 2024 | 10.92 | 11.09 | 10.91 | 10.99 | 10.99 | 2,006,100 |
Mar 26, 2024 | 11.03 | 11.10 | 10.83 | 10.86 | 10.86 | 1,564,600 |
Mar 25, 2024 | 11.09 | 11.15 | 10.94 | 11.00 | 11.00 | 1,265,600 |
Mar 22, 2024 | 11.54 | 11.71 | 10.93 | 11.04 | 11.04 | 2,394,000 |
Mar 21, 2024 | 11.40 | 11.71 | 11.31 | 11.49 | 11.49 | 1,550,500 |
Mar 20, 2024 | 10.92 | 11.47 | 10.87 | 11.40 | 11.40 | 1,822,500 |
Mar 19, 2024 | 10.87 | 11.00 | 10.73 | 10.98 | 10.98 | 1,744,700 |
Mar 18, 2024 | 11.07 | 11.10 | 10.83 | 10.91 | 10.91 | 1,892,700 |
Mar 15, 2024 | 11.08 | 11.35 | 11.02 | 11.16 | 11.16 | 3,322,400 |
Mar 14, 2024 | 11.12 | 11.14 | 10.77 | 11.03 | 11.03 | 2,797,700 |
Mar 13, 2024 | 11.30 | 11.42 | 11.13 | 11.16 | 11.16 | 1,972,800 |
Mar 12, 2024 | 11.62 | 11.64 | 11.16 | 11.27 | 11.27 | 3,302,400 |
Mar 11, 2024 | 11.85 | 11.95 | 11.65 | 11.73 | 11.73 | 1,739,800 |
Mar 8, 2024 | 11.78 | 11.90 | 11.66 | 11.82 | 11.82 | 2,679,700 |
Mar 7, 2024 | 11.57 | 11.76 | 11.53 | 11.75 | 11.75 | 1,530,000 |
Mar 6, 2024 | 11.80 | 11.80 | 11.35 | 11.45 | 11.45 | 1,982,900 |
Mar 5, 2024 | 11.48 | 11.96 | 11.46 | 11.62 | 11.62 | 2,651,000 |
Mar 4, 2024 | 11.95 | 12.00 | 11.43 | 11.44 | 11.44 | 2,778,900 |
Mar 1, 2024 | 12.25 | 12.25 | 11.83 | 11.95 | 11.95 | 3,691,200 |
Feb 29, 2024 | 12.45 | 12.57 | 12.16 | 12.18 | 12.18 | 2,300,000 |
Feb 28, 2024 | 12.49 | 12.60 | 12.30 | 12.34 | 12.34 | 1,976,000 |
Feb 27, 2024 | 12.44 | 12.59 | 12.31 | 12.58 | 12.58 | 1,611,500 |
Feb 26, 2024 | 12.60 | 12.62 | 12.22 | 12.25 | 12.25 | 2,688,700 |
Feb 23, 2024 | 12.68 | 12.82 | 12.61 | 12.66 | 12.66 | 1,499,100 |
Feb 22, 2024 | 13.00 | 13.00 | 12.60 | 12.75 | 12.75 | 2,681,800 |
Feb 21, 2024 | 13.30 | 13.32 | 13.10 | 13.11 | 13.11 | 1,696,800 |
Feb 20, 2024 | 13.04 | 13.30 | 13.00 | 13.29 | 13.29 | 3,066,400 |
Feb 16, 2024 | 13.15 | 13.25 | 12.97 | 13.10 | 13.10 | 1,822,600 |
Feb 15, 2024 | 12.69 | 13.28 | 12.68 | 13.22 | 13.22 | 4,248,200 |
Feb 14, 2024 | 13.06 | 13.10 | 12.15 | 12.47 | 12.47 | 5,243,500 |
Feb 13, 2024 | 13.52 | 13.57 | 12.91 | 13.11 | 13.11 | 2,445,800 |
Feb 12, 2024 | 13.05 | 13.90 | 13.05 | 13.65 | 13.65 | 2,292,000 |
Feb 9, 2024 | 13.04 | 13.13 | 12.92 | 13.09 | 13.09 | 1,343,800 |
Feb 8, 2024 | 13.09 | 13.14 | 12.89 | 13.07 | 13.07 | 1,523,200 |
Feb 7, 2024 | 13.31 | 13.39 | 13.06 | 13.11 | 13.11 | 1,162,900 |
Feb 6, 2024 | 12.95 | 13.30 | 12.77 | 13.25 | 13.25 | 1,352,200 |
Feb 5, 2024 | 13.17 | 13.25 | 12.96 | 12.97 | 12.97 | 1,758,100 |
Feb 2, 2024 | 13.16 | 13.59 | 12.92 | 13.39 | 13.39 | 2,096,400 |
Feb 1, 2024 | 13.22 | 13.35 | 12.88 | 13.33 | 13.33 | 1,592,700 |
Jan 31, 2024 | 13.31 | 13.31 | 12.95 | 12.97 | 12.97 | 2,193,200 |
Jan 30, 2024 | 13.38 | 13.41 | 13.04 | 13.27 | 13.27 | 1,808,900 |
Jan 29, 2024 | 13.81 | 13.81 | 13.36 | 13.49 | 13.49 | 1,687,600 |
Jan 26, 2024 | 13.79 | 14.04 | 13.78 | 13.85 | 13.85 | 4,195,600 |
Jan 25, 2024 | 13.27 | 13.79 | 13.20 | 13.75 | 13.75 | 1,845,900 |
Jan 24, 2024 | 13.55 | 14.06 | 13.17 | 13.17 | 13.17 | 3,832,400 |
Jan 23, 2024 | 12.88 | 13.50 | 12.83 | 13.35 | 13.35 | 2,731,200 |
Jan 22, 2024 | 12.79 | 12.90 | 12.64 | 12.78 | 12.78 | 1,364,000 |
Jan 19, 2024 | 12.95 | 12.98 | 12.60 | 12.72 | 12.72 | 1,964,500 |
Jan 18, 2024 | 13.23 | 13.24 | 12.75 | 12.95 | 12.95 | 2,324,400 |
Jan 17, 2024 | 13.17 | 13.45 | 13.03 | 13.24 | 13.24 | 1,790,100 |
Jan 16, 2024 | 13.22 | 13.59 | 13.13 | 13.30 | 13.30 | 1,657,300 |
Jan 12, 2024 | 14.06 | 14.11 | 13.21 | 13.47 | 13.47 | 2,844,900 |
Jan 11, 2024 | 14.32 | 14.34 | 13.76 | 13.81 | 13.81 | 2,533,500 |
Jan 10, 2024 | 14.93 | 14.98 | 14.41 | 14.46 | 14.46 | 2,265,500 |
Jan 9, 2024 | 15.09 | 15.29 | 14.82 | 14.97 | 14.97 | 1,721,900 |
Jan 8, 2024 | 14.81 | 15.31 | 14.69 | 15.21 | 15.21 | 1,887,500 |
Jan 5, 2024 | 14.32 | 15.13 | 14.20 | 14.87 | 14.87 | 2,695,600 |
Jan 4, 2024 | 14.96 | 14.98 | 14.31 | 14.34 | 14.34 | 2,362,600 |
Jan 3, 2024 | 15.14 | 15.25 | 14.71 | 14.77 | 14.77 | 3,133,100 |
Jan 2, 2024 | 14.24 | 16.03 | 13.95 | 15.40 | 15.40 | 5,618,900 |
Dec 29, 2023 | 14.26 | 14.30 | 14.00 | 14.19 | 14.19 | 1,916,500 |
Dec 28, 2023 | 13.93 | 14.38 | 13.89 | 14.37 | 14.37 | 2,317,600 |
Dec 27, 2023 | 14.09 | 14.55 | 13.86 | 14.02 | 14.02 | 3,906,500 |
Dec 26, 2023 | 14.00 | 14.13 | 13.91 | 14.05 | 14.05 | 1,620,000 |
Dec 22, 2023 | 13.99 | 14.17 | 13.84 | 13.95 | 13.95 | 1,211,000 |
Dec 21, 2023 | 13.90 | 14.10 | 13.71 | 13.96 | 13.96 | 5,096,700 |
Dec 20, 2023 | 14.32 | 14.33 | 13.81 | 13.81 | 13.81 | 2,422,000 |
Dec 19, 2023 | 13.81 | 14.34 | 13.78 | 14.33 | 14.33 | 3,094,400 |
Dec 18, 2023 | 14.28 | 14.28 | 13.65 | 13.65 | 13.65 | 2,692,500 |
Dec 15, 2023 | 14.20 | 14.41 | 13.86 | 14.21 | 14.21 | 6,046,600 |
Dec 14, 2023 | 14.00 | 14.54 | 14.00 | 14.04 | 14.04 | 2,923,200 |
Dec 13, 2023 | 13.31 | 13.95 | 13.13 | 13.90 | 13.90 | 2,423,100 |
Dec 12, 2023 | 13.23 | 13.36 | 13.09 | 13.32 | 13.32 | 1,131,300 |
Dec 11, 2023 | 13.20 | 13.37 | 13.11 | 13.30 | 13.30 | 1,206,300 |
Dec 8, 2023 | 13.35 | 13.37 | 13.00 | 13.22 | 13.22 | 2,697,700 |
Dec 7, 2023 | 13.31 | 13.45 | 13.24 | 13.31 | 13.31 | 1,651,500 |
Dec 6, 2023 | 13.38 | 13.58 | 13.17 | 13.27 | 13.27 | 2,476,900 |
Dec 5, 2023 | 13.40 | 13.47 | 12.96 | 13.23 | 13.23 | 2,126,200 |
Dec 4, 2023 | 12.95 | 13.55 | 12.93 | 13.43 | 13.43 | 2,365,100 |
Dec 1, 2023 | 12.19 | 12.94 | 12.13 | 12.91 | 12.91 | 2,776,800 |
Nov 30, 2023 | 12.44 | 12.54 | 12.08 | 12.19 | 12.19 | 4,366,600 |
Nov 29, 2023 | 12.50 | 12.67 | 12.38 | 12.43 | 12.43 | 1,679,200 |
Nov 28, 2023 | 12.53 | 12.56 | 12.26 | 12.43 | 12.43 | 1,531,100 |
Nov 27, 2023 | 12.60 | 12.63 | 12.37 | 12.49 | 12.49 | 1,782,500 |
Nov 24, 2023 | 12.84 | 12.87 | 12.59 | 12.63 | 12.63 | 922,900 |
Nov 22, 2023 | 12.96 | 13.01 | 12.52 | 12.70 | 12.70 | 2,183,400 |
Nov 21, 2023 | 13.46 | 13.53 | 12.76 | 12.82 | 12.82 | 2,416,900 |
Nov 20, 2023 | 13.64 | 13.79 | 13.37 | 13.50 | 13.50 | 2,450,000 |
Nov 17, 2023 | 13.44 | 14.02 | 13.42 | 13.91 | 13.91 | 3,464,400 |
Nov 16, 2023 | 12.76 | 13.33 | 12.72 | 13.28 | 13.28 | 3,149,600 |
Nov 15, 2023 | 12.06 | 13.02 | 12.06 | 12.73 | 12.73 | 3,037,900 |
Nov 14, 2023 | 11.65 | 12.62 | 11.62 | 12.04 | 12.04 | 5,084,800 |
Nov 13, 2023 | 11.82 | 11.87 | 11.40 | 11.45 | 11.45 | 4,049,300 |
Nov 10, 2023 | 12.69 | 13.00 | 11.33 | 11.61 | 11.61 | 10,974,900 |
Nov 9, 2023 | 14.00 | 14.65 | 13.77 | 14.01 | 14.01 | 4,308,300 |
Nov 8, 2023 | 14.01 | 14.03 | 13.68 | 13.89 | 13.89 | 2,657,200 |
Nov 7, 2023 | 13.75 | 14.28 | 13.65 | 13.94 | 13.94 | 2,720,000 |
Nov 6, 2023 | 14.00 | 14.01 | 13.64 | 13.81 | 13.81 | 2,009,400 |
Nov 3, 2023 | 13.79 | 14.14 | 13.75 | 13.85 | 13.85 | 2,950,300 |
Nov 2, 2023 | 13.30 | 13.56 | 13.05 | 13.49 | 13.49 | 2,820,700 |
Nov 1, 2023 | 12.95 | 13.40 | 12.82 | 13.11 | 13.11 | 1,547,000 |
Oct 31, 2023 | 12.75 | 13.64 | 12.57 | 12.98 | 12.98 | 3,516,000 |
Oct 30, 2023 | 12.99 | 13.16 | 12.77 | 12.79 | 12.79 | 1,526,900 |
Oct 27, 2023 | 13.32 | 13.40 | 12.85 | 12.85 | 12.85 | 1,707,700 |
Oct 26, 2023 | 12.61 | 13.47 | 12.45 | 13.37 | 13.37 | 3,469,400 |
Oct 25, 2023 | 12.18 | 12.66 | 12.15 | 12.64 | 12.64 | 1,183,600 |
Oct 24, 2023 | 12.36 | 12.46 | 12.12 | 12.30 | 12.30 | 2,332,700 |
Oct 23, 2023 | 12.22 | 12.42 | 11.97 | 12.17 | 12.17 | 2,181,100 |
Oct 20, 2023 | 12.44 | 12.67 | 12.34 | 12.35 | 12.35 | 1,675,800 |
Oct 19, 2023 | 12.63 | 12.76 | 12.46 | 12.50 | 12.50 | 1,555,000 |
Oct 18, 2023 | 12.75 | 13.00 | 12.55 | 12.68 | 12.68 | 1,498,500 |
Oct 17, 2023 | 12.42 | 13.02 | 12.42 | 12.85 | 12.85 | 2,087,400 |
Oct 16, 2023 | 12.37 | 12.64 | 12.31 | 12.62 | 12.62 | 1,452,000 |
Oct 13, 2023 | 12.17 | 12.41 | 12.16 | 12.30 | 12.30 | 1,960,600 |
Oct 12, 2023 | 12.26 | 12.27 | 11.80 | 12.09 | 12.09 | 2,070,100 |
Oct 11, 2023 | 12.56 | 12.69 | 12.22 | 12.24 | 12.24 | 1,728,700 |
Oct 10, 2023 | 12.25 | 12.54 | 12.14 | 12.53 | 12.53 | 2,596,500 |
Oct 9, 2023 | 11.83 | 12.26 | 11.83 | 12.11 | 12.11 | 1,858,700 |
Oct 6, 2023 | 11.51 | 11.92 | 11.34 | 11.86 | 11.86 | 2,518,000 |
Oct 5, 2023 | 11.66 | 11.84 | 11.56 | 11.72 | 11.72 | 2,339,300 |
Oct 4, 2023 | 11.74 | 11.87 | 11.41 | 11.66 | 11.66 | 3,336,600 |
Oct 3, 2023 | 11.83 | 11.92 | 11.64 | 11.88 | 11.88 | 2,405,900 |
Oct 2, 2023 | 12.30 | 12.35 | 11.85 | 11.95 | 11.95 | 3,106,600 |
Sep 29, 2023 | 12.44 | 12.66 | 12.08 | 12.31 | 12.31 | 2,676,700 |
Sep 28, 2023 | 12.34 | 12.65 | 12.26 | 12.46 | 12.46 | 1,889,100 |
Sep 27, 2023 | 12.48 | 12.82 | 12.32 | 12.37 | 12.37 | 2,840,100 |
Sep 26, 2023 | 12.42 | 12.79 | 12.41 | 12.53 | 12.53 | 3,020,500 |
Sep 25, 2023 | 12.48 | 12.55 | 12.06 | 12.46 | 12.46 | 2,956,200 |
Sep 22, 2023 | 12.93 | 12.93 | 12.55 | 12.59 | 12.59 | 2,505,800 |
Sep 21, 2023 | 13.21 | 13.31 | 12.77 | 12.77 | 12.77 | 3,257,200 |
Sep 20, 2023 | 13.28 | 13.36 | 13.18 | 13.30 | 13.30 | 2,378,200 |
Sep 19, 2023 | 13.01 | 13.85 | 12.95 | 13.18 | 13.18 | 5,391,000 |
Sep 18, 2023 | 13.15 | 13.16 | 12.65 | 13.06 | 13.06 | 3,466,000 |
Sep 15, 2023 | 13.14 | 13.62 | 13.06 | 13.12 | 13.12 | 22,952,000 |
Sep 14, 2023 | 13.49 | 13.74 | 13.10 | 13.23 | 13.23 | 5,015,400 |
Sep 13, 2023 | 13.12 | 13.45 | 12.90 | 13.31 | 13.31 | 4,150,800 |
Sep 12, 2023 | 13.02 | 13.14 | 12.62 | 13.01 | 13.01 | 5,668,100 |
Sep 11, 2023 | 12.46 | 13.36 | 12.31 | 13.04 | 13.04 | 7,520,300 |
Sep 8, 2023 | 12.67 | 12.89 | 12.19 | 12.56 | 12.56 | 5,264,500 |
Sep 7, 2023 | 12.13 | 12.52 | 11.93 | 12.40 | 12.40 | 6,559,200 |
Sep 6, 2023 | 12.64 | 12.73 | 11.90 | 12.26 | 12.26 | 8,797,000 |
Sep 5, 2023 | 14.45 | 14.45 | 12.36 | 12.42 | 12.42 | 17,111,700 |
Sep 1, 2023 | 13.95 | 15.39 | 13.78 | 15.05 | 15.05 | 15,279,800 |
Aug 31, 2023 | 14.20 | 14.65 | 13.73 | 14.02 | 14.02 | 14,332,400 |
Aug 30, 2023 | 13.34 | 14.40 | 13.30 | 13.63 | 13.63 | 15,155,800 |
Aug 29, 2023 | 13.71 | 13.98 | 12.92 | 13.32 | 13.32 | 20,569,100 |
Aug 28, 2023 | 13.50 | 14.74 | 12.86 | 13.97 | 13.97 | 58,708,200 |
Aug 25, 2023 | 9.30 | 10.36 | 9.06 | 9.66 | 9.66 | 20,322,200 |
Aug 24, 2023 | 12.12 | 12.56 | 11.29 | 11.86 | 11.86 | 9,972,500 |
Aug 23, 2023 | 13.38 | 13.38 | 12.09 | 12.11 | 12.11 | 12,004,300 |
Aug 22, 2023 | 12.79 | 13.41 | 12.24 | 13.37 | 13.37 | 11,504,800 |
Aug 21, 2023 | 13.51 | 13.59 | 12.34 | 13.04 | 13.04 | 13,646,500 |
Aug 18, 2023 | 13.33 | 14.20 | 12.41 | 13.77 | 13.77 | 34,086,300 |
Aug 17, 2023 | 0.36 Dividend | |||||
Aug 17, 2023 | 10.36 | 12.44 | 10.05 | 12.03 | 12.03 | 45,325,200 |
Aug 16, 2023 | 15.28 | 17.25 | 13.27 | 14.57 | 14.21 | 35,671,400 |
Aug 15, 2023 | 20.52 | 21.08 | 14.49 | 14.79 | 14.42 | 30,299,600 |
Aug 14, 2023 | 20.00 | 22.45 | 18.70 | 21.46 | 20.93 | 23,048,400 |
Aug 11, 2023 | 32.90 | 33.36 | 32.27 | 32.40 | 31.60 | 2,492,400 |
Aug 10, 2023 | 35.45 | 35.57 | 32.49 | 32.78 | 31.97 | 2,753,600 |
Aug 9, 2023 | 35.46 | 35.99 | 35.19 | 35.39 | 34.52 | 718,300 |
Aug 8, 2023 | 36.65 | 36.66 | 35.15 | 35.58 | 34.70 | 1,070,400 |
Aug 7, 2023 | 37.25 | 37.73 | 37.00 | 37.36 | 36.44 | 465,800 |
Aug 4, 2023 | 37.72 | 38.07 | 36.99 | 37.09 | 36.17 | 421,800 |
Aug 3, 2023 | 38.22 | 38.63 | 37.70 | 37.72 | 36.79 | 369,500 |
Aug 2, 2023 | 38.00 | 38.63 | 37.90 | 38.39 | 37.44 | 330,800 |
Aug 1, 2023 | 38.28 | 38.73 | 38.06 | 38.16 | 37.22 | 332,400 |
Jul 31, 2023 | 39.01 | 39.11 | 38.17 | 38.39 | 37.44 | 669,000 |
Jul 28, 2023 | 39.16 | 39.28 | 38.67 | 38.87 | 37.91 | 287,400 |
Jul 27, 2023 | 39.54 | 39.76 | 38.89 | 38.96 | 38.00 | 330,900 |
Jul 26, 2023 | 39.55 | 40.16 | 39.49 | 39.71 | 38.73 | 454,500 |
Jul 25, 2023 | 39.21 | 39.62 | 39.02 | 39.57 | 38.59 | 425,000 |
Jul 24, 2023 | 39.43 | 39.45 | 38.99 | 39.32 | 38.35 | 278,400 |
Jul 21, 2023 | 39.46 | 39.59 | 39.14 | 39.30 | 38.33 | 396,100 |
Jul 20, 2023 | 38.77 | 39.31 | 38.49 | 39.26 | 38.29 | 420,300 |
Jul 19, 2023 | 37.95 | 38.63 | 37.95 | 38.62 | 37.67 | 482,000 |
Jul 18, 2023 | 38.00 | 38.37 | 37.42 | 37.89 | 36.95 | 389,100 |
Jul 17, 2023 | 37.70 | 38.21 | 37.28 | 37.92 | 36.98 | 496,700 |
Jul 14, 2023 | 37.53 | 37.99 | 37.21 | 37.94 | 37.00 | 676,100 |
Jul 13, 2023 | 37.07 | 37.58 | 37.03 | 37.57 | 36.64 | 469,200 |
Jul 12, 2023 | 36.89 | 37.24 | 36.50 | 37.12 | 36.20 | 417,700 |
Jul 11, 2023 | 36.49 | 36.66 | 36.35 | 36.62 | 35.72 | 295,600 |
Jul 10, 2023 | 36.30 | 36.98 | 36.14 | 36.42 | 35.52 | 473,600 |
Jul 7, 2023 | 35.99 | 36.46 | 35.95 | 36.24 | 35.34 | 671,600 |
Jul 6, 2023 | 36.20 | 36.42 | 35.84 | 36.17 | 35.28 | 472,300 |
Jul 5, 2023 | 36.30 | 36.84 | 36.16 | 36.44 | 35.54 | 463,200 |
Jul 3, 2023 | 36.19 | 36.62 | 36.10 | 36.47 | 35.57 | 137,900 |
Jun 30, 2023 | 36.26 | 36.36 | 35.87 | 36.20 | 35.31 | 253,500 |
Jun 29, 2023 | 35.75 | 36.28 | 35.75 | 36.15 | 35.26 | 251,900 |
Jun 28, 2023 | 36.62 | 36.62 | 35.83 | 35.92 | 35.03 | 416,100 |
Jun 27, 2023 | 36.44 | 36.77 | 36.29 | 36.56 | 35.66 | 273,100 |
Jun 26, 2023 | 36.31 | 36.78 | 36.08 | 36.49 | 35.59 | 295,700 |
Jun 23, 2023 | 36.71 | 36.91 | 35.93 | 36.11 | 35.22 | 528,400 |
Jun 22, 2023 | 37.03 | 37.03 | 36.42 | 36.70 | 35.79 | 365,900 |
Jun 21, 2023 | 37.10 | 37.35 | 36.66 | 36.89 | 35.98 | 388,300 |
Jun 20, 2023 | 37.49 | 37.72 | 36.98 | 37.30 | 36.38 | 327,700 |
Jun 16, 2023 | 37.84 | 38.03 | 37.45 | 37.61 | 36.68 | 763,400 |
Jun 15, 2023 | 37.42 | 37.78 | 37.30 | 37.74 | 36.81 | 257,700 |
Jun 14, 2023 | 38.11 | 38.24 | 37.31 | 37.43 | 36.51 | 375,100 |
Jun 13, 2023 | 37.40 | 38.24 | 37.16 | 38.00 | 37.06 | 452,000 |
Jun 12, 2023 | 37.83 | 37.89 | 37.40 | 37.56 | 36.63 | 354,500 |
Jun 9, 2023 | 38.19 | 38.24 | 37.69 | 37.85 | 36.91 | 311,100 |
Jun 8, 2023 | 38.16 | 38.31 | 37.87 | 38.12 | 37.18 | 423,700 |
Jun 7, 2023 | 37.05 | 38.25 | 36.78 | 38.15 | 37.21 | 502,700 |
Jun 6, 2023 | 36.37 | 36.97 | 36.02 | 36.85 | 35.94 | 551,200 |
Jun 5, 2023 | 36.43 | 36.70 | 35.96 | 36.18 | 35.29 | 319,700 |
Jun 2, 2023 | 35.49 | 36.85 | 35.49 | 36.79 | 35.88 | 386,400 |
Jun 1, 2023 | 36.08 | 36.08 | 35.40 | 35.56 | 34.68 | 376,100 |
May 31, 2023 | 35.73 | 36.08 | 35.40 | 35.91 | 35.02 | 438,300 |
May 30, 2023 | 36.10 | 36.24 | 35.64 | 35.66 | 34.78 | 410,900 |
May 26, 2023 | 35.88 | 36.09 | 35.60 | 36.01 | 35.12 | 377,300 |
May 25, 2023 | 35.89 | 35.99 | 35.27 | 35.85 | 34.96 | 323,500 |
May 24, 2023 | 36.24 | 36.26 | 35.84 | 35.92 | 35.03 | 404,800 |
May 23, 2023 | 36.10 | 36.67 | 36.00 | 36.28 | 35.38 | 411,600 |
May 22, 2023 | 36.11 | 36.30 | 35.74 | 36.29 | 35.39 | 216,500 |
May 19, 2023 | 36.29 | 36.46 | 35.85 | 35.95 | 35.06 | 302,200 |
May 18, 2023 | 0.36 Dividend | |||||
May 18, 2023 | 36.13 | 36.44 | 35.85 | 35.99 | 35.10 | 329,800 |
May 17, 2023 | 36.76 | 36.85 | 36.19 | 36.70 | 35.44 | 445,900 |
May 16, 2023 | 36.90 | 37.00 | 36.28 | 36.56 | 35.31 | 319,800 |
May 15, 2023 | 37.29 | 37.33 | 36.61 | 36.89 | 35.63 | 380,600 |
May 12, 2023 | 37.31 | 37.60 | 36.97 | 37.11 | 35.84 | 267,400 |
May 11, 2023 | 37.45 | 37.56 | 36.87 | 37.13 | 35.86 | 475,200 |
May 10, 2023 | 37.58 | 37.67 | 37.16 | 37.62 | 36.33 | 368,100 |
May 9, 2023 | 37.98 | 38.19 | 37.07 | 37.55 | 36.26 | 406,200 |
May 8, 2023 | 38.84 | 39.13 | 38.40 | 38.53 | 37.21 | 274,800 |
May 5, 2023 | 38.61 | 39.08 | 38.61 | 38.99 | 37.65 | 262,300 |
May 4, 2023 | 38.42 | 38.59 | 38.01 | 38.56 | 37.24 | 375,400 |
May 3, 2023 | 38.66 | 39.07 | 38.41 | 38.46 | 37.14 | 342,100 |
May 2, 2023 | 38.99 | 39.03 | 38.12 | 38.45 | 37.13 | 348,800 |
May 1, 2023 | 39.28 | 39.73 | 39.07 | 39.10 | 37.76 | 336,700 |
Apr 28, 2023 | 39.27 | 39.64 | 39.20 | 39.21 | 37.87 | 295,100 |
Apr 27, 2023 | 38.90 | 39.39 | 38.72 | 39.36 | 38.01 | 227,500 |
Apr 26, 2023 | 39.17 | 39.49 | 38.79 | 38.92 | 37.59 | 299,000 |
Apr 25, 2023 | 39.43 | 39.64 | 39.28 | 39.47 | 38.12 | 172,800 |
Apr 24, 2023 | 39.31 | 39.55 | 39.16 | 39.50 | 38.15 | 149,600 |
Related Tickers
PCG PG&E Corporation
17.01
+0.27%
NEE NextEra Energy, Inc.
66.04
-0.24%
D Dominion Energy, Inc.
50.94
+0.53%
DUK Duke Energy Corporation
98.49
+0.30%
PPL PPL Corporation
27.13
-0.40%
AEP American Electric Power Company, Inc.
85.77
+0.24%
SO The Southern Company
73.34
+0.12%
PEG Public Service Enterprise Group Incorporated
66.94
+0.68%
EXC Exelon Corporation
37.57
+0.03%
EIX Edison International
70.68
-0.24%