HE - Hawaiian Electric Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201736.7736.8136.6836.7636.7627,156
Nov 22, 201736.8236.8236.5236.6736.67259,500
Nov 21, 201736.8936.9636.6736.8636.86359,900
Nov 21, 20170.31 Dividend
Nov 20, 201737.1037.1136.6737.0436.73515,800
Nov 17, 201736.8937.1136.7637.0536.74555,400
Nov 16, 201737.0937.1736.6936.8436.53654,600
Nov 15, 201737.4237.7437.0237.0236.71503,700
Nov 14, 201736.7037.3736.6237.3537.04508,700
Nov 13, 201736.2936.8536.2036.8436.53429,200
Nov 10, 201736.3336.4836.0836.2335.93913,300
Nov 09, 201736.3636.5636.2336.4036.10404,200
Nov 08, 201736.4836.7236.0036.5036.19614,200
Nov 07, 201736.2936.5936.2636.5536.24393,900
Nov 06, 201736.5536.6436.2036.2535.95337,800
Nov 03, 201736.1136.8136.0636.4636.15624,200
Nov 02, 201735.9436.6435.8536.3136.01505,100
Nov 01, 201736.5536.5535.9636.1335.83617,000
Oct 31, 201736.1136.4736.0136.4636.15451,600
Oct 30, 201736.0636.2836.0136.1835.88374,300
Oct 27, 201735.5936.2735.5436.2535.95325,500
Oct 26, 201735.6035.8735.5135.6335.33370,900
Oct 25, 201735.7835.8235.3935.5035.20418,700
Oct 24, 201735.5235.8335.4835.7735.47441,800
Oct 23, 201735.5735.7835.4635.7335.43228,000
Oct 20, 201735.4235.6235.3435.4535.15273,000
Oct 19, 201735.1235.5335.1235.4335.13239,100
Oct 18, 201734.9235.1534.7935.0734.78264,200
Oct 17, 201734.7134.9534.6134.8934.60339,900
Oct 16, 201734.3534.9034.3234.6734.38512,600
Oct 13, 201734.3934.7834.2634.3334.04390,500
Oct 12, 201734.3434.6134.2834.3534.06328,600
Oct 11, 201734.0734.4234.0734.2833.99412,300
Oct 10, 201733.8434.1633.8234.0733.78211,900
Oct 09, 201733.9534.0533.7333.8033.52207,100
Oct 06, 201733.7033.9333.5533.9033.62441,400
Oct 05, 201733.9734.0033.6933.7833.50652,000
Oct 04, 201733.6833.8633.4633.8233.541,319,400
Oct 03, 201733.5933.7033.3033.6433.36482,300
Oct 02, 201733.4533.7333.4033.6433.36375,500
Sep 29, 201733.6833.7533.3533.3733.09504,000
Sep 28, 201733.5233.6933.3333.6733.39321,900
Sep 27, 201733.5633.6033.2733.5533.27313,900
Sep 26, 201733.7333.8333.6233.7033.42319,000
Sep 25, 201733.4633.8133.4333.8033.52267,800
Sep 22, 201733.6433.7833.4033.4833.20324,900
Sep 21, 201733.4833.7133.3833.5633.28317,400
Sep 20, 201733.4833.5433.2433.3733.09460,900
Sep 19, 201733.5333.5733.3633.3733.09277,400
Sep 18, 201733.7733.8333.2733.4933.21275,300
Sep 15, 201733.8033.9333.5233.7233.44499,400
Sep 14, 201733.7633.8433.5233.8233.54297,000
Sep 13, 201733.8333.8833.7233.7433.46407,400
Sep 12, 201734.4034.4333.7733.8633.58331,000
Sep 11, 201734.1634.6434.1334.4234.13612,300
Sep 08, 201733.6234.1333.5434.1333.84541,800
Sep 07, 201733.5033.6933.3933.6033.32448,000
Sep 06, 201733.4833.5633.4233.4833.20471,400
Sep 05, 201733.5433.5833.3533.4833.20292,100
Sep 01, 201733.5033.5133.3033.5133.23451,400
Aug 31, 201733.3733.5133.3033.4233.14447,400
Aug 30, 201733.3233.4533.2733.3433.06233,100
Aug 29, 201733.5033.6333.3133.3833.10196,700
Aug 28, 201733.5933.6533.4333.5633.28361,400
Aug 25, 201733.4033.6633.3533.5833.30253,500
Aug 24, 201733.2633.3633.1033.3433.06278,100
Aug 23, 201733.0633.3032.9233.2332.95253,300
Aug 22, 201732.9433.2332.8033.1932.91602,600
Aug 21, 201732.9033.0832.7832.9732.69250,300
Aug 21, 20170.31 Dividend
Aug 18, 201733.0533.2332.8433.1832.59338,100
Aug 17, 201733.2233.3333.0533.0632.48335,800
Aug 16, 201733.1833.3533.1133.2732.68252,800
Aug 15, 201733.0433.2633.0433.1732.59390,000
Aug 14, 201733.0233.1832.9533.1332.55532,700
Aug 11, 201732.7733.0832.7433.0232.44419,600
Aug 10, 201732.8633.1432.5833.0132.43373,300
Aug 09, 201733.2833.3032.8532.9132.33320,900
Aug 08, 201733.0833.3932.9933.3832.79378,800
Aug 07, 201732.9933.3432.8433.2932.70374,400
Aug 04, 201732.9433.0532.5032.9832.40313,600
Aug 03, 201732.9033.2932.6732.9832.40371,800
Aug 02, 201733.0333.1032.8233.0632.48376,000
Aug 01, 201733.0433.4032.7833.1232.54492,600
Jul 31, 201732.7933.1032.6332.9932.41317,200
Jul 28, 201732.8932.9532.5932.7432.16198,200
Jul 27, 201732.8633.0232.5832.9832.40429,900
Jul 26, 201732.7132.9032.5632.8632.28368,900
Jul 25, 201732.5932.9032.4632.7932.21792,000
Jul 24, 201732.7532.8332.4732.5932.02258,100
Jul 21, 201732.4032.7632.3332.7632.18297,800
Jul 20, 201732.1032.3832.0332.3731.80287,300
Jul 19, 201731.8532.0031.8231.9731.41749,000
Jul 18, 201732.0132.0731.7131.8331.27411,100
Jul 17, 201732.0932.2031.9832.0231.46279,800
Jul 14, 201732.2332.3432.0332.0631.49281,000
Jul 13, 201732.2532.2931.8932.0431.48359,100
Jul 12, 201732.3932.4732.1732.2731.70288,600
Jul 11, 201732.1232.2431.8232.2031.63597,900
Jul 10, 201732.3332.4132.0432.0531.48311,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...