HE: Historical Prices for HAWAIIAN ELEC INDS

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	20.72	20.96	20.67	20.96	463,100	20.96
18-Dec-09	20.50	20.65	20.33	20.63	763,100	20.63
17-Dec-09	20.63	20.68	20.30	20.48	747,300	20.48
16-Dec-09	20.74	20.95	20.62	20.70	440,600	20.70
15-Dec-09	21.00	21.00	20.61	20.77	746,600	20.77
14-Dec-09	20.79	21.12	20.76	21.07	465,100	21.07
11-Dec-09	21.00	21.00	20.52	20.69	762,800	20.69
10-Dec-09	20.09	20.99	20.09	20.87	1,144,100	20.87
9-Dec-09	19.96	20.08	19.80	20.00	451,000	20.00
8-Dec-09	19.85	20.16	19.69	20.03	541,500	20.03
7-Dec-09	19.74	20.10	19.71	19.99	712,900	19.99
4-Dec-09	19.99	20.13	19.30	19.70	1,060,600	19.70
3-Dec-09	20.15	20.60	19.89	19.93	534,600	19.93
2-Dec-09	19.87	20.20	19.80	20.17	511,700	20.17
1-Dec-09	19.85	20.08	19.71	19.90	533,400	19.90
30-Nov-09	20.03	20.12	19.61	19.86	725,200	19.86
27-Nov-09	19.84	20.03	19.70	20.00	305,800	20.00
25-Nov-09	19.53	20.20	19.51	20.10	800,300	20.10
24-Nov-09	19.40	19.49	19.21	19.48	323,200	19.48
23-Nov-09	19.41	19.47	19.21	19.37	433,700	19.37
20-Nov-09	19.27	19.30	19.06	19.14	415,300	19.14
19-Nov-09	19.87	19.87	19.22	19.32	577,300	19.32
18-Nov-09	19.29	19.91	19.29	19.90	809,100	19.90
17-Nov-09	19.33	19.42	19.17	19.35	357,200	19.35
16-Nov-09	19.20	19.57	19.20	19.43	431,700	19.43
13-Nov-09	19.14	19.26	19.02	19.14	423,900	19.14
12-Nov-09	19.22	19.31	18.95	19.05	1,122,700	19.05
12-Nov-09	$ 0.31 Dividend
11-Nov-09	19.19	19.51	19.12	19.37	680,300	19.06
10-Nov-09	18.90	19.19	18.90	19.10	335,100	18.79
9-Nov-09	18.99	19.08	18.86	18.96	396,700	18.66
6-Nov-09	18.87	19.05	18.79	18.88	295,800	18.58
5-Nov-09	18.68	18.95	18.66	18.92	479,300	18.62
4-Nov-09	18.58	18.70	18.34	18.57	633,300	18.27
3-Nov-09	18.26	18.41	17.91	18.37	909,100	18.08
2-Nov-09	17.95	18.73	17.90	18.34	1,167,800	18.05
30-Oct-09	18.21	18.21	17.76	17.85	662,900	17.56
29-Oct-09	18.05	18.29	17.86	18.20	478,800	17.91
28-Oct-09	18.12	18.22	18.00	18.00	431,700	17.71
27-Oct-09	18.21	18.37	18.06	18.08	355,400	17.79
26-Oct-09	18.34	18.55	18.05	18.14	466,600	17.85
23-Oct-09	18.61	18.61	18.00	18.27	558,300	17.98
22-Oct-09	18.41	18.65	18.31	18.59	353,900	18.29
21-Oct-09	18.62	18.70	18.45	18.47	412,500	18.17
20-Oct-09	18.62	18.69	18.42	18.59	419,400	18.29
19-Oct-09	18.39	18.66	18.21	18.64	236,100	18.34
16-Oct-09	18.23	18.42	18.13	18.34	474,800	18.05
15-Oct-09	18.65	18.68	18.19	18.27	1,066,300	17.98
14-Oct-09	18.83	18.86	18.45	18.67	525,200	18.37
13-Oct-09	18.92	19.03	18.61	18.66	388,000	18.36
12-Oct-09	18.81	19.07	18.80	18.93	505,400	18.63
9-Oct-09	18.73	18.86	18.65	18.77	395,000	18.47
8-Oct-09	18.59	18.76	18.49	18.74	533,200	18.44
7-Oct-09	18.46	18.67	18.44	18.56	574,900	18.26
6-Oct-09	18.44	18.62	18.32	18.46	544,200	18.16
5-Oct-09	18.06	18.45	18.01	18.41	680,900	18.12
2-Oct-09	17.75	18.04	17.64	17.97	577,900	17.68
1-Oct-09	18.13	18.13	17.84	17.86	460,200	17.57
30-Sep-09	18.29	18.46	18.02	18.12	685,500	17.83
29-Sep-09	18.41	18.55	18.06	18.33	569,800	18.04
28-Sep-09	18.38	18.60	18.33	18.40	453,700	18.11
25-Sep-09	18.22	18.40	18.17	18.34	699,200	18.05
24-Sep-09	18.20	18.30	18.08	18.21	506,400	17.92
23-Sep-09	18.36	18.40	18.10	18.23	605,600	17.94
22-Sep-09	18.36	18.46	18.24	18.28	501,800	17.99
21-Sep-09	18.34	18.40	18.13	18.36	668,700	18.07
18-Sep-09	18.06	18.52	17.38	18.40	1,039,700	18.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions